Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.78 | 55.28 | 54.68 | 54.86 | 7,890,132 | +0.10(+0.19%) |
Dec 28, 2006 | 54.84 | 55.01 | 54.71 | 54.76 | 7,971,585 | -0.13(-0.24%) |
Dec 27, 2006 | 54.38 | 54.91 | 54.37 | 54.89 | 8,095,358 | +0.87(+1.61%) |
Dec 26, 2006 | 53.65 | 54.11 | 53.61 | 54.02 | 4,034,929 | +0.23(+0.43%) |
Dec 22, 2006 | 54.07 | 54.20 | 53.79 | 53.79 | 5,367,924 | -0.37(-0.69%) |
Dec 21, 2006 | 54.09 | 54.50 | 53.95 | 54.16 | 7,801,065 | -0.05(-0.09%) |
Dec 20, 2006 | 54.27 | 54.50 | 54.05 | 54.22 | 6,474,799 | +0.00(+0.00%) |
Dec 19, 2006 | 53.71 | 54.44 | 53.60 | 54.22 | 8,735,295 | +0.32(+0.59%) |
Dec 18, 2006 | 53.62 | 54.31 | 53.54 | 53.90 | 14,138,988 | +0.08(+0.15%) |
Dec 15, 2006 | 54.00 | 54.10 | 53.68 | 53.82 | 14,318,892 | -0.03(-0.06%) |
Dec 14, 2006 | 53.63 | 54.06 | 53.39 | 53.85 | 8,223,380 | +0.33(+0.62%) |
Dec 13, 2006 | 53.53 | 53.84 | 53.37 | 53.52 | 11,405,711 | +0.37(+0.69%) |
Dec 12, 2006 | 52.86 | 53.57 | 52.69 | 53.15 | 13,808,572 | +0.27(+0.51%) |
Dec 11, 2006 | 52.93 | 53.28 | 52.84 | 52.88 | 6,125,259 | -0.12(-0.23%) |
Dec 08, 2006 | 52.89 | 53.31 | 52.79 | 53.01 | 7,330,763 | -0.21(-0.39%) |
Dec 07, 2006 | 53.09 | 53.33 | 52.83 | 53.22 | 7,633,201 | +0.06(+0.12%) |
Dec 06, 2006 | 53.36 | 53.58 | 53.09 | 53.15 | 10,535,227 | -0.20(-0.38%) |
Dec 05, 2006 | 52.81 | 53.45 | 52.77 | 53.36 | 12,193,502 | +0.55(+1.04%) |
Dec 04, 2006 | 52.24 | 53.06 | 52.10 | 52.81 | 13,294,356 | +1.28(+2.48%) |
Dec 01, 2006 | 51.45 | 51.91 | 51.14 | 51.53 | 9,642,255 | -0.38(-0.73%) |
Nov 30, 2006 | 51.59 | 52.23 | 51.53 | 51.91 | 11,411,731 | +0.23(+0.44%) |
Nov 29, 2006 | 51.59 | 51.76 | 51.40 | 51.69 | 8,186,018 | +0.10(+0.19%) |
Nov 28, 2006 | 51.19 | 51.71 | 51.07 | 51.59 | 8,787,177 | -0.06(-0.11%) |
Nov 27, 2006 | 52.36 | 52.66 | 51.46 | 51.65 | 11,127,177 | -1.07(-2.04%) |
Nov 24, 2006 | 52.55 | 52.94 | 52.51 | 52.72 | 3,772,686 | -0.10(-0.18%) |
Nov 22, 2006 | 52.46 | 52.94 | 52.41 | 52.81 | 5,934,908 | +0.25(+0.47%) |
Nov 21, 2006 | 52.53 | 52.76 | 52.44 | 52.57 | 5,433,441 | -0.10(-0.18%) |
Nov 20, 2006 | 52.86 | 52.97 | 52.53 | 52.66 | 8,872,348 | -0.32(-0.60%) |
Nov 17, 2006 | 52.76 | 53.11 | 52.70 | 52.98 | 9,298,028 | +0.19(+0.36%) |
Nov 16, 2006 | 52.56 | 52.86 | 52.30 | 52.79 | 7,386,540 | +0.20(+0.39%) |
Nov 15, 2006 | 52.57 | 52.68 | 52.26 | 52.58 | 7,388,842 | -0.10(-0.19%) |
Nov 14, 2006 | 51.96 | 52.68 | 51.76 | 52.68 | 10,399,413 | +0.69(+1.33%) |
Nov 13, 2006 | 51.70 | 52.20 | 51.62 | 52.00 | 7,717,310 | +0.17(+0.34%) |
Nov 10, 2006 | 52.13 | 52.15 | 51.75 | 51.82 | 9,508,035 | -0.37(-0.71%) |
Nov 09, 2006 | 52.29 | 52.63 | 52.17 | 52.19 | 8,001,687 | -0.10(-0.18%) |
Nov 08, 2006 | 52.10 | 52.48 | 51.96 | 52.29 | 10,663,604 | -0.09(-0.17%) |
Nov 07, 2006 | 52.19 | 52.75 | 52.19 | 52.38 | 12,935,432 | +0.08(+0.16%) |
Nov 06, 2006 | 51.67 | 52.37 | 51.67 | 52.30 | 11,050,860 | +0.67(+1.30%) |
Nov 03, 2006 | 51.82 | 52.15 | 51.49 | 51.62 | 7,984,511 | -0.15(-0.29%) |
Nov 02, 2006 | 51.84 | 51.93 | 51.53 | 51.78 | 8,667,830 | -0.07(-0.13%) |
Nov 01, 2006 | 52.24 | 52.34 | 51.67 | 51.84 | 10,351,073 | -0.30(-0.57%) |
Oct 31, 2006 | 51.67 | 52.34 | 51.67 | 52.14 | 16,410,285 | +0.47(+0.91%) |
Oct 30, 2006 | 51.00 | 51.96 | 50.71 | 51.67 | 9,905,384 | +0.42(+0.82%) |
Oct 27, 2006 | 51.34 | 51.89 | 51.15 | 51.26 | 10,341,511 | -0.44(-0.85%) |
Oct 26, 2006 | 51.86 | 51.92 | 51.53 | 51.70 | 8,836,403 | -0.16(-0.32%) |
Oct 25, 2006 | 51.51 | 51.95 | 51.36 | 51.86 | 10,840,499 | +0.19(+0.37%) |
Oct 24, 2006 | 51.34 | 51.93 | 51.28 | 51.67 | 16,330,071 | -0.04(-0.08%) |
Oct 23, 2006 | 50.86 | 51.96 | 50.83 | 51.71 | 15,692,614 | +0.61(+1.19%) |
Oct 20, 2006 | 50.85 | 51.22 | 50.57 | 51.10 | 13,088,068 | +0.35(+0.69%) |
Oct 19, 2006 | 50.71 | 51.38 | 50.44 | 50.75 | 18,904,870 | +0.02(+0.04%) |
Oct 18, 2006 | 51.11 | 51.98 | 50.67 | 50.73 | 49,360,824 | +1.62(+3.30%) |
Oct 17, 2006 | 48.75 | 49.66 | 48.69 | 49.10 | 23,546,624 | +0.14(+0.28%) |
Oct 16, 2006 | 48.61 | 49.47 | 48.43 | 48.97 | 15,286,766 | +0.36(+0.73%) |
Oct 13, 2006 | 47.69 | 48.69 | 47.69 | 48.61 | 13,791,396 | +0.78(+1.63%) |
Oct 12, 2006 | 47.55 | 47.95 | 47.49 | 47.83 | 8,254,545 | +0.29(+0.61%) |
Oct 11, 2006 | 47.52 | 47.83 | 47.32 | 47.55 | 9,226,491 | +0.00(+0.00%) |
Oct 10, 2006 | 47.27 | 47.79 | 47.19 | 47.55 | 8,345,206 | +0.11(+0.23%) |
Oct 09, 2006 | 46.95 | 47.48 | 46.87 | 47.44 | 7,950,867 | +0.49(+1.03%) |
Oct 06, 2006 | 46.83 | 47.31 | 46.59 | 46.95 | 9,457,215 | +0.12(+0.27%) |
Oct 05, 2006 | 46.77 | 46.99 | 46.65 | 46.83 | 8,776,729 | -0.10(-0.22%) |
Oct 04, 2006 | 46.11 | 47.01 | 46.10 | 46.93 | 11,034,746 | +0.82(+1.78%) |
Oct 03, 2006 | 46.24 | 46.46 | 46.06 | 46.11 | 8,567,608 | -0.12(-0.27%) |