Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 52.22 | 52.45 | 52.05 | 52.14 | 1,098,371 | -0.03(-0.06%) |
Dec 28, 2006 | 52.73 | 52.79 | 52.11 | 52.16 | 1,040,114 | -0.56(-1.07%) |
Dec 27, 2006 | 52.38 | 52.76 | 52.11 | 52.73 | 1,803,270 | +0.78(+1.50%) |
Dec 26, 2006 | 52.01 | 52.46 | 51.74 | 51.95 | 1,140,138 | +0.01(+0.03%) |
Dec 22, 2006 | 51.75 | 52.12 | 51.28 | 51.94 | 1,905,322 | +0.07(+0.13%) |
Dec 21, 2006 | 52.23 | 52.45 | 51.77 | 51.87 | 2,740,928 | -0.26(-0.50%) |
Dec 20, 2006 | 51.71 | 52.53 | 51.49 | 52.13 | 3,376,080 | +0.24(+0.47%) |
Dec 19, 2006 | 51.42 | 51.93 | 51.09 | 51.88 | 3,015,047 | +0.41(+0.79%) |
Dec 18, 2006 | 51.57 | 51.77 | 51.34 | 51.48 | 1,985,476 | +0.05(+0.10%) |
Dec 15, 2006 | 51.15 | 51.82 | 50.70 | 51.43 | 3,611,812 | +0.13(+0.26%) |
Dec 14, 2006 | 51.06 | 51.74 | 50.89 | 51.29 | 3,160,082 | +0.51(+1.01%) |
Dec 13, 2006 | 50.75 | 50.97 | 50.55 | 50.78 | 2,458,562 | +0.53(+1.05%) |
Dec 12, 2006 | 50.61 | 50.80 | 50.04 | 50.26 | 5,150,290 | -0.86(-1.68%) |
Dec 11, 2006 | 51.79 | 52.00 | 50.90 | 51.11 | 7,684,411 | -1.41(-2.69%) |
Dec 08, 2006 | 52.67 | 53.16 | 52.25 | 52.53 | 3,254,970 | -0.36(-0.67%) |
Dec 07, 2006 | 53.71 | 53.82 | 52.56 | 52.88 | 5,696,231 | -1.13(-2.10%) |
Dec 06, 2006 | 54.70 | 55.29 | 54.01 | 54.01 | 3,942,702 | -0.58(-1.07%) |
Dec 05, 2006 | 54.49 | 55.01 | 53.95 | 54.60 | 2,755,120 | -0.04(-0.08%) |
Dec 04, 2006 | 54.18 | 54.89 | 54.16 | 54.64 | 1,866,664 | +0.47(+0.86%) |
Dec 01, 2006 | 53.97 | 54.68 | 53.79 | 54.18 | 1,895,725 | -0.40(-0.73%) |
Nov 30, 2006 | 54.82 | 55.03 | 54.27 | 54.58 | 2,175,927 | -0.50(-0.90%) |
Nov 29, 2006 | 54.27 | 55.07 | 54.12 | 55.07 | 2,689,699 | +1.18(+2.18%) |
Nov 28, 2006 | 54.23 | 54.55 | 53.67 | 53.90 | 3,772,121 | -0.31(-0.57%) |
Nov 27, 2006 | 55.23 | 55.52 | 54.09 | 54.21 | 3,620,193 | -1.23(-2.22%) |
Nov 24, 2006 | 55.86 | 55.92 | 55.39 | 55.43 | 1,396,956 | -0.42(-0.75%) |
Nov 22, 2006 | 55.48 | 56.13 | 55.25 | 55.86 | 4,466,206 | +0.63(+1.14%) |
Nov 21, 2006 | 55.04 | 55.38 | 54.56 | 55.23 | 4,359,289 | +0.41(+0.74%) |
Nov 20, 2006 | 54.04 | 55.35 | 53.97 | 54.82 | 4,250,074 | +0.56(+1.04%) |
Nov 17, 2006 | 53.64 | 54.34 | 53.53 | 54.26 | 3,182,790 | +0.47(+0.88%) |
Nov 16, 2006 | 53.45 | 53.94 | 53.23 | 53.79 | 3,303,765 | +0.63(+1.18%) |
Nov 15, 2006 | 52.33 | 53.41 | 52.33 | 53.16 | 2,668,072 | +0.64(+1.23%) |
Nov 14, 2006 | 52.45 | 52.65 | 52.05 | 52.51 | 4,020,964 | +0.23(+0.44%) |
Nov 13, 2006 | 52.53 | 52.82 | 52.05 | 52.28 | 2,734,304 | -0.24(-0.46%) |
Nov 10, 2006 | 52.82 | 53.19 | 52.28 | 52.53 | 3,570,586 | -0.30(-0.56%) |
Nov 09, 2006 | 52.64 | 53.36 | 52.45 | 52.82 | 6,417,756 | -0.55(-1.04%) |
Nov 08, 2006 | 51.84 | 53.63 | 51.62 | 53.38 | 5,468,744 | +1.29(+2.47%) |
Nov 07, 2006 | 51.42 | 52.16 | 51.15 | 52.09 | 3,647,902 | +0.81(+1.59%) |
Nov 06, 2006 | 50.38 | 51.41 | 50.31 | 51.28 | 3,256,186 | +1.21(+2.42%) |
Nov 03, 2006 | 50.53 | 50.79 | 50.00 | 50.06 | 1,759,476 | -0.39(-0.78%) |
Nov 02, 2006 | 50.23 | 50.65 | 49.81 | 50.46 | 2,478,973 | +0.14(+0.28%) |
Nov 01, 2006 | 50.90 | 51.01 | 50.14 | 50.32 | 3,220,232 | -0.46(-0.90%) |
Oct 31, 2006 | 50.31 | 50.94 | 50.30 | 50.77 | 3,491,378 | +0.58(+1.15%) |
Oct 30, 2006 | 50.01 | 50.27 | 49.64 | 50.20 | 2,269,193 | +0.17(+0.34%) |
Oct 27, 2006 | 50.29 | 50.83 | 49.61 | 50.03 | 4,300,626 | -0.26(-0.51%) |
Oct 26, 2006 | 51.42 | 51.79 | 50.17 | 50.29 | 4,985,520 | -1.36(-2.64%) |
Oct 25, 2006 | 51.86 | 51.89 | 51.40 | 51.65 | 3,226,855 | +0.16(+0.32%) |
Oct 24, 2006 | 50.68 | 51.60 | 50.50 | 51.48 | 2,808,376 | +0.76(+1.50%) |
Oct 23, 2006 | 49.72 | 50.86 | 49.64 | 50.72 | 2,865,282 | +0.94(+1.89%) |
Oct 20, 2006 | 50.01 | 50.19 | 49.49 | 49.78 | 2,184,172 | -0.17(-0.34%) |
Oct 19, 2006 | 49.49 | 50.35 | 49.47 | 49.95 | 2,545,340 | +0.08(+0.16%) |
Oct 18, 2006 | 50.09 | 50.58 | 49.70 | 49.87 | 3,056,814 | -0.23(-0.46%) |
Oct 17, 2006 | 49.01 | 50.10 | 48.29 | 50.10 | 5,672,307 | +0.79(+1.61%) |
Oct 16, 2006 | 47.39 | 49.35 | 47.38 | 49.31 | 5,401,566 | +2.10(+4.45%) |
Oct 13, 2006 | 47.05 | 47.59 | 47.02 | 47.21 | 3,331,204 | -0.79(-1.65%) |
Oct 12, 2006 | 48.08 | 48.25 | 46.25 | 48.00 | 10,476,568 | +1.28(+2.74%) |
Oct 11, 2006 | 46.98 | 46.98 | 46.35 | 46.72 | 1,803,270 | -0.35(-0.74%) |
Oct 10, 2006 | 47.52 | 47.53 | 46.72 | 47.07 | 1,938,573 | -0.24(-0.50%) |
Oct 09, 2006 | 47.34 | 47.41 | 47.01 | 47.30 | 2,074,687 | -0.16(-0.34%) |
Oct 06, 2006 | 46.65 | 47.53 | 46.46 | 47.47 | 2,500,464 | +0.56(+1.20%) |
Oct 05, 2006 | 46.31 | 46.97 | 46.02 | 46.90 | 2,449,371 | +0.73(+1.57%) |
Oct 04, 2006 | 46.53 | 46.60 | 46.01 | 46.18 | 3,090,606 | -0.50(-1.08%) |
Oct 03, 2006 | 46.59 | 46.94 | 46.32 | 46.68 | 1,635,797 | +0.09(+0.19%) |