Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.86 | 54.88 | 54.45 | 54.53 | 343,227 | -0.36(-0.65%) |
Dec 28, 2006 | 55.12 | 55.72 | 54.68 | 54.89 | 450,068 | -0.32(-0.58%) |
Dec 27, 2006 | 54.58 | 55.35 | 54.53 | 55.21 | 478,927 | +0.67(+1.23%) |
Dec 26, 2006 | 54.42 | 54.61 | 54.33 | 54.54 | 446,605 | -0.04(-0.07%) |
Dec 22, 2006 | 55.47 | 55.49 | 54.33 | 54.58 | 778,417 | -0.76(-1.38%) |
Dec 21, 2006 | 55.99 | 55.99 | 55.34 | 55.34 | 711,978 | -0.41(-0.74%) |
Dec 20, 2006 | 55.43 | 55.98 | 55.43 | 55.75 | 465,460 | +0.27(+0.49%) |
Dec 19, 2006 | 55.36 | 55.57 | 54.87 | 55.48 | 863,455 | -0.09(-0.15%) |
Dec 18, 2006 | 55.43 | 56.15 | 55.39 | 55.57 | 875,255 | +0.21(+0.38%) |
Dec 15, 2006 | 56.43 | 56.43 | 55.19 | 55.36 | 1,156,917 | -1.13(-2.00%) |
Dec 14, 2006 | 56.46 | 56.99 | 56.14 | 56.49 | 434,677 | +0.35(+0.62%) |
Dec 13, 2006 | 56.82 | 56.83 | 55.93 | 56.14 | 455,199 | -0.50(-0.88%) |
Dec 12, 2006 | 56.27 | 56.87 | 56.10 | 56.63 | 569,736 | +0.41(+0.72%) |
Dec 11, 2006 | 57.50 | 57.51 | 56.10 | 56.23 | 767,259 | -1.56(-2.70%) |
Dec 08, 2006 | 57.18 | 58.02 | 56.80 | 57.79 | 717,878 | +0.58(+1.01%) |
Dec 07, 2006 | 57.66 | 57.80 | 57.09 | 57.21 | 590,002 | -0.16(-0.27%) |
Dec 06, 2006 | 56.46 | 57.43 | 56.45 | 57.37 | 696,074 | +0.94(+1.67%) |
Dec 05, 2006 | 56.53 | 56.55 | 56.03 | 56.42 | 683,376 | -0.16(-0.28%) |
Dec 04, 2006 | 56.06 | 56.87 | 55.60 | 56.58 | 600,262 | +0.52(+0.93%) |
Dec 01, 2006 | 55.78 | 56.58 | 55.64 | 56.06 | 576,919 | -0.36(-0.64%) |
Nov 30, 2006 | 56.72 | 56.77 | 56.02 | 56.42 | 647,591 | -0.05(-0.08%) |
Nov 29, 2006 | 56.32 | 56.63 | 56.14 | 56.46 | 303,979 | +0.29(+0.51%) |
Nov 28, 2006 | 56.33 | 56.53 | 55.79 | 56.17 | 559,988 | -0.11(-0.19%) |
Nov 27, 2006 | 56.95 | 57.48 | 56.23 | 56.28 | 901,292 | -0.87(-1.51%) |
Nov 24, 2006 | 57.03 | 57.41 | 56.94 | 57.15 | 165,841 | -0.09(-0.15%) |
Nov 22, 2006 | 57.20 | 57.59 | 56.95 | 57.23 | 669,139 | +0.03(+0.05%) |
Nov 21, 2006 | 56.99 | 57.37 | 56.92 | 57.20 | 688,891 | +0.18(+0.31%) |
Nov 20, 2006 | 57.23 | 57.50 | 56.92 | 57.02 | 443,784 | -0.44(-0.76%) |
Nov 17, 2006 | 57.69 | 57.74 | 57.17 | 57.46 | 620,784 | -0.19(-0.34%) |
Nov 16, 2006 | 57.46 | 58.01 | 57.27 | 57.66 | 767,643 | +0.30(+0.52%) |
Nov 15, 2006 | 55.36 | 59.18 | 55.35 | 57.36 | 2,254,705 | +1.94(+3.50%) |
Nov 14, 2006 | 55.38 | 55.64 | 54.94 | 55.42 | 835,109 | +0.22(+0.40%) |
Nov 13, 2006 | 54.93 | 55.37 | 54.86 | 55.20 | 624,119 | +0.23(+0.43%) |
Nov 10, 2006 | 53.48 | 55.11 | 53.33 | 54.97 | 1,690,997 | +0.06(+0.11%) |
Nov 09, 2006 | 55.96 | 56.50 | 54.79 | 54.90 | 1,789,630 | -1.72(-3.03%) |
Nov 08, 2006 | 55.67 | 56.70 | 55.67 | 56.62 | 661,443 | +0.60(+1.07%) |
Nov 07, 2006 | 55.67 | 56.34 | 55.67 | 56.02 | 669,908 | +0.41(+0.73%) |
Nov 06, 2006 | 55.67 | 55.75 | 55.36 | 55.61 | 927,457 | +0.05(+0.08%) |
Nov 03, 2006 | 55.94 | 56.33 | 54.90 | 55.57 | 1,412,285 | -0.80(-1.42%) |
Nov 02, 2006 | 56.41 | 56.61 | 55.97 | 56.37 | 720,059 | -0.41(-0.71%) |
Nov 01, 2006 | 56.83 | 57.47 | 56.74 | 56.77 | 813,176 | +0.03(+0.05%) |
Oct 31, 2006 | 56.84 | 57.20 | 56.25 | 56.74 | 686,069 | +0.09(+0.15%) |
Oct 30, 2006 | 56.43 | 57.06 | 56.26 | 56.66 | 623,478 | -0.13(-0.23%) |
Oct 27, 2006 | 56.99 | 57.69 | 56.71 | 56.79 | 781,880 | -0.38(-0.67%) |
Oct 26, 2006 | 56.97 | 57.61 | 56.73 | 57.17 | 728,139 | +0.34(+0.59%) |
Oct 25, 2006 | 57.09 | 57.27 | 56.49 | 56.84 | 556,782 | -0.16(-0.27%) |
Oct 24, 2006 | 56.21 | 56.99 | 56.14 | 56.99 | 974,016 | +0.79(+1.40%) |
Oct 23, 2006 | 55.75 | 57.12 | 55.75 | 56.21 | 853,579 | +0.36(+0.64%) |
Oct 20, 2006 | 56.33 | 56.38 | 55.44 | 55.85 | 893,981 | -0.52(-0.93%) |
Oct 19, 2006 | 56.76 | 57.03 | 56.24 | 56.37 | 1,040,968 | -0.46(-0.81%) |
Oct 18, 2006 | 56.92 | 57.85 | 56.70 | 56.83 | 1,864,534 | +0.41(+0.73%) |
Oct 17, 2006 | 56.25 | 56.76 | 56.08 | 56.42 | 1,203,091 | -0.27(-0.47%) |
Oct 16, 2006 | 54.49 | 58.35 | 54.42 | 56.68 | 3,247,063 | +1.70(+3.09%) |
Oct 13, 2006 | 54.08 | 55.55 | 54.08 | 54.98 | 1,260,937 | +0.65(+1.19%) |
Oct 12, 2006 | 53.97 | 54.37 | 53.80 | 54.33 | 526,127 | +0.60(+1.12%) |
Oct 11, 2006 | 53.07 | 53.79 | 53.07 | 53.73 | 544,469 | +0.03(+0.06%) |
Oct 10, 2006 | 53.21 | 53.96 | 53.06 | 53.70 | 591,669 | +0.44(+0.82%) |
Oct 09, 2006 | 53.33 | 53.52 | 52.80 | 53.27 | 484,571 | -0.23(-0.44%) |
Oct 06, 2006 | 53.42 | 53.52 | 52.99 | 53.50 | 577,175 | -0.03(-0.06%) |
Oct 05, 2006 | 52.86 | 53.56 | 52.85 | 53.53 | 475,336 | +0.61(+1.15%) |
Oct 04, 2006 | 52.21 | 52.92 | 51.97 | 52.92 | 546,521 | +0.69(+1.31%) |
Oct 03, 2006 | 51.61 | 52.49 | 51.46 | 52.24 | 691,585 | +0.44(+0.84%) |