Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 52.25 | 52.49 | 52.09 | 52.17 | 1,097,667 | -0.03(-0.06%) |
Dec 28, 2006 | 52.76 | 52.83 | 52.15 | 52.20 | 1,039,447 | -0.56(-1.07%) |
Dec 27, 2006 | 52.41 | 52.80 | 52.14 | 52.76 | 1,802,114 | +0.78(+1.50%) |
Dec 26, 2006 | 52.04 | 52.49 | 51.78 | 51.98 | 1,139,407 | +0.01(+0.03%) |
Dec 22, 2006 | 51.78 | 52.15 | 51.31 | 51.97 | 1,904,100 | +0.07(+0.13%) |
Dec 21, 2006 | 52.27 | 52.49 | 51.81 | 51.90 | 2,739,170 | -0.26(-0.50%) |
Dec 20, 2006 | 51.75 | 52.56 | 51.52 | 52.16 | 3,373,915 | +0.24(+0.47%) |
Dec 19, 2006 | 51.45 | 51.96 | 51.12 | 51.92 | 3,013,114 | +0.41(+0.79%) |
Dec 18, 2006 | 51.60 | 51.81 | 51.37 | 51.51 | 1,984,203 | +0.05(+0.10%) |
Dec 15, 2006 | 51.18 | 51.86 | 50.73 | 51.46 | 3,609,496 | +0.13(+0.26%) |
Dec 14, 2006 | 51.10 | 51.77 | 50.92 | 51.32 | 3,158,056 | +0.51(+1.01%) |
Dec 13, 2006 | 50.78 | 51.01 | 50.58 | 50.81 | 2,456,986 | +0.53(+1.05%) |
Dec 12, 2006 | 50.64 | 50.83 | 50.07 | 50.29 | 5,146,987 | -0.86(-1.68%) |
Dec 11, 2006 | 51.82 | 52.04 | 50.93 | 51.15 | 7,679,484 | -1.41(-2.69%) |
Dec 08, 2006 | 52.70 | 53.19 | 52.29 | 52.56 | 3,252,883 | -0.36(-0.67%) |
Dec 07, 2006 | 53.75 | 53.86 | 52.60 | 52.92 | 5,692,579 | -1.13(-2.10%) |
Dec 06, 2006 | 54.73 | 55.33 | 54.04 | 54.05 | 3,940,174 | -0.58(-1.07%) |
Dec 05, 2006 | 54.52 | 55.04 | 53.98 | 54.63 | 2,753,354 | -0.04(-0.08%) |
Dec 04, 2006 | 54.21 | 54.93 | 54.19 | 54.68 | 1,865,467 | +0.47(+0.86%) |
Dec 01, 2006 | 54.00 | 54.72 | 53.82 | 54.21 | 1,894,509 | -0.40(-0.73%) |
Nov 30, 2006 | 54.86 | 55.06 | 54.31 | 54.61 | 2,174,532 | -0.50(-0.90%) |
Nov 29, 2006 | 54.30 | 55.11 | 54.15 | 55.11 | 2,687,974 | +1.18(+2.18%) |
Nov 28, 2006 | 54.26 | 54.58 | 53.71 | 53.93 | 3,769,702 | -0.31(-0.57%) |
Nov 27, 2006 | 55.26 | 55.56 | 54.12 | 54.24 | 3,617,871 | -1.23(-2.22%) |
Nov 24, 2006 | 55.89 | 55.95 | 55.43 | 55.47 | 1,396,061 | -0.42(-0.75%) |
Nov 22, 2006 | 55.51 | 56.17 | 55.29 | 55.89 | 4,463,343 | +0.63(+1.14%) |
Nov 21, 2006 | 55.08 | 55.42 | 54.60 | 55.26 | 4,356,494 | +0.41(+0.74%) |
Nov 20, 2006 | 54.08 | 55.39 | 54.00 | 54.86 | 4,247,348 | +0.56(+1.04%) |
Nov 17, 2006 | 53.67 | 54.37 | 53.56 | 54.29 | 3,180,749 | +0.47(+0.88%) |
Nov 16, 2006 | 53.49 | 53.98 | 53.26 | 53.82 | 3,301,647 | +0.63(+1.18%) |
Nov 15, 2006 | 52.36 | 53.44 | 52.36 | 53.19 | 2,666,361 | +0.64(+1.23%) |
Nov 14, 2006 | 52.49 | 52.69 | 52.08 | 52.55 | 4,018,386 | +0.23(+0.44%) |
Nov 13, 2006 | 52.56 | 52.85 | 52.09 | 52.32 | 2,732,551 | -0.24(-0.46%) |
Nov 10, 2006 | 52.86 | 53.22 | 52.31 | 52.56 | 3,568,297 | -0.30(-0.56%) |
Nov 09, 2006 | 52.67 | 53.39 | 52.48 | 52.86 | 6,413,641 | -0.56(-1.04%) |
Nov 08, 2006 | 51.87 | 53.66 | 51.66 | 53.41 | 5,465,238 | +1.29(+2.47%) |
Nov 07, 2006 | 51.45 | 52.20 | 51.18 | 52.12 | 3,645,563 | +0.81(+1.59%) |
Nov 06, 2006 | 50.41 | 51.44 | 50.34 | 51.31 | 3,254,098 | +1.21(+2.42%) |
Nov 03, 2006 | 50.56 | 50.82 | 50.03 | 50.10 | 1,758,348 | -0.39(-0.78%) |
Nov 02, 2006 | 50.26 | 50.68 | 49.84 | 50.49 | 2,477,383 | +0.14(+0.28%) |
Nov 01, 2006 | 50.93 | 51.04 | 50.17 | 50.35 | 3,218,167 | -0.46(-0.90%) |
Oct 31, 2006 | 50.34 | 50.98 | 50.33 | 50.81 | 3,489,139 | +0.58(+1.15%) |
Oct 30, 2006 | 50.04 | 50.30 | 49.67 | 50.23 | 2,267,738 | +0.17(+0.34%) |
Oct 27, 2006 | 50.33 | 50.86 | 49.64 | 50.06 | 4,297,869 | -0.26(-0.51%) |
Oct 26, 2006 | 51.45 | 51.82 | 50.20 | 50.32 | 4,982,323 | -1.36(-2.64%) |
Oct 25, 2006 | 51.89 | 51.92 | 51.43 | 51.68 | 3,224,786 | +0.16(+0.32%) |
Oct 24, 2006 | 50.71 | 51.63 | 50.53 | 51.52 | 2,806,575 | +0.76(+1.50%) |
Oct 23, 2006 | 49.75 | 50.90 | 49.67 | 50.75 | 2,863,444 | +0.94(+1.89%) |
Oct 20, 2006 | 50.04 | 50.22 | 49.53 | 49.81 | 2,182,772 | -0.17(-0.34%) |
Oct 19, 2006 | 49.53 | 50.38 | 49.50 | 49.98 | 2,543,708 | +0.08(+0.16%) |
Oct 18, 2006 | 50.12 | 50.61 | 49.73 | 49.90 | 3,054,854 | -0.23(-0.46%) |
Oct 17, 2006 | 49.04 | 50.13 | 48.32 | 50.13 | 5,668,670 | +0.79(+1.61%) |
Oct 16, 2006 | 47.42 | 49.38 | 47.41 | 49.34 | 5,398,102 | +2.10(+4.45%) |
Oct 13, 2006 | 47.08 | 47.62 | 47.05 | 47.24 | 3,329,068 | -0.79(-1.65%) |
Oct 12, 2006 | 48.11 | 48.28 | 46.28 | 48.03 | 10,469,850 | +1.28(+2.74%) |
Oct 11, 2006 | 47.01 | 47.01 | 46.38 | 46.75 | 1,802,114 | -0.35(-0.74%) |
Oct 10, 2006 | 47.55 | 47.56 | 46.75 | 47.10 | 1,937,330 | -0.24(-0.50%) |
Oct 09, 2006 | 47.37 | 47.44 | 47.04 | 47.33 | 2,073,356 | -0.16(-0.34%) |
Oct 06, 2006 | 46.68 | 47.56 | 46.49 | 47.50 | 2,498,861 | +0.56(+1.20%) |
Oct 05, 2006 | 46.34 | 47.00 | 46.05 | 46.93 | 2,447,801 | +0.73(+1.57%) |
Oct 04, 2006 | 46.56 | 46.63 | 46.04 | 46.21 | 3,088,624 | -0.50(-1.08%) |
Oct 03, 2006 | 46.62 | 46.97 | 46.35 | 46.71 | 1,634,749 | +0.09(+0.19%) |