Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 50.94 | 51.39 | 50.38 | 50.46 | 1,340,132 | -0.49(-0.95%) |
Dec 28, 2006 | 50.77 | 51.45 | 50.69 | 50.94 | 1,702,938 | +0.19(+0.37%) |
Dec 27, 2006 | 50.06 | 50.88 | 49.88 | 50.75 | 1,962,242 | +0.70(+1.39%) |
Dec 26, 2006 | 51.84 | 51.84 | 49.96 | 50.06 | 2,523,080 | -1.51(-2.92%) |
Dec 22, 2006 | 51.12 | 51.67 | 50.80 | 51.56 | 1,569,214 | +0.65(+1.27%) |
Dec 21, 2006 | 51.14 | 51.27 | 50.80 | 50.92 | 1,606,613 | -0.03(-0.06%) |
Dec 20, 2006 | 50.53 | 51.44 | 50.49 | 50.95 | 2,556,063 | +0.25(+0.49%) |
Dec 19, 2006 | 50.30 | 51.01 | 49.20 | 50.70 | 4,097,125 | +1.24(+2.51%) |
Dec 18, 2006 | 50.28 | 50.51 | 49.28 | 49.46 | 2,093,620 | -0.82(-1.63%) |
Dec 15, 2006 | 50.33 | 51.00 | 50.22 | 50.28 | 3,448,794 | +0.10(+0.20%) |
Dec 14, 2006 | 48.64 | 50.22 | 48.64 | 50.18 | 3,687,951 | +1.70(+3.50%) |
Dec 13, 2006 | 48.43 | 48.74 | 47.96 | 48.48 | 1,973,282 | +0.52(+1.09%) |
Dec 12, 2006 | 48.51 | 48.69 | 47.64 | 47.96 | 2,141,506 | -0.54(-1.12%) |
Dec 11, 2006 | 48.44 | 49.11 | 48.44 | 48.51 | 2,003,643 | -0.07(-0.13%) |
Dec 08, 2006 | 48.53 | 49.14 | 48.22 | 48.57 | 1,957,688 | +0.05(+0.11%) |
Dec 07, 2006 | 48.66 | 48.76 | 48.20 | 48.52 | 2,001,021 | +0.04(+0.08%) |
Dec 06, 2006 | 48.56 | 48.87 | 48.25 | 48.48 | 3,086,540 | -0.08(-0.16%) |
Dec 05, 2006 | 49.51 | 49.54 | 48.48 | 48.56 | 3,992,382 | -0.91(-1.83%) |
Dec 04, 2006 | 49.27 | 49.47 | 48.72 | 49.46 | 2,449,388 | +0.15(+0.31%) |
Dec 01, 2006 | 48.33 | 49.70 | 48.15 | 49.31 | 3,881,429 | +0.44(+0.90%) |
Nov 30, 2006 | 48.62 | 49.14 | 47.95 | 48.87 | 8,250,693 | -1.56(-3.09%) |
Nov 29, 2006 | 49.90 | 50.97 | 49.90 | 50.43 | 3,217,918 | +0.78(+1.56%) |
Nov 28, 2006 | 49.79 | 50.54 | 48.98 | 49.65 | 3,425,610 | -0.20(-0.41%) |
Nov 27, 2006 | 50.76 | 50.77 | 49.64 | 49.85 | 3,374,135 | -1.24(-2.43%) |
Nov 24, 2006 | 51.38 | 51.38 | 50.64 | 51.09 | 1,004,512 | -0.51(-0.98%) |
Nov 22, 2006 | 51.34 | 51.74 | 50.58 | 51.60 | 1,807,543 | +0.26(+0.51%) |
Nov 21, 2006 | 51.59 | 51.97 | 50.58 | 51.34 | 2,358,721 | -0.32(-0.62%) |
Nov 20, 2006 | 51.55 | 51.82 | 51.05 | 51.66 | 3,068,324 | +0.15(+0.28%) |
Nov 17, 2006 | 52.59 | 52.59 | 51.20 | 51.51 | 3,731,835 | -1.15(-2.17%) |
Nov 16, 2006 | 52.35 | 53.41 | 51.94 | 52.66 | 4,243,269 | +0.48(+0.92%) |
Nov 15, 2006 | 53.62 | 54.51 | 51.93 | 52.18 | 10,893,559 | -3.33(-6.00%) |
Nov 14, 2006 | 54.38 | 55.58 | 53.83 | 55.51 | 4,864,965 | +1.62(+3.01%) |
Nov 13, 2006 | 54.06 | 55.12 | 53.44 | 53.89 | 3,722,313 | -0.01(-0.01%) |
Nov 10, 2006 | 52.83 | 53.98 | 52.65 | 53.90 | 1,770,282 | +1.38(+2.62%) |
Nov 09, 2006 | 53.35 | 53.36 | 52.23 | 52.52 | 2,255,910 | -0.83(-1.55%) |
Nov 08, 2006 | 52.69 | 53.61 | 52.31 | 53.35 | 1,966,934 | +0.28(+0.52%) |
Nov 07, 2006 | 53.51 | 53.67 | 52.95 | 53.07 | 2,228,999 | -0.45(-0.84%) |
Nov 06, 2006 | 52.61 | 53.72 | 52.60 | 53.52 | 2,179,733 | +0.93(+1.78%) |
Nov 03, 2006 | 53.50 | 53.93 | 51.65 | 52.59 | 3,314,795 | -0.61(-1.14%) |
Nov 02, 2006 | 51.81 | 53.38 | 51.32 | 53.20 | 9,134,317 | -0.13(-0.24%) |
Nov 01, 2006 | 55.06 | 55.37 | 53.17 | 53.33 | 4,940,590 | -2.22(-3.99%) |
Oct 31, 2006 | 57.11 | 57.14 | 55.51 | 55.54 | 2,401,915 | -1.56(-2.73%) |
Oct 30, 2006 | 55.96 | 57.43 | 55.67 | 57.10 | 2,290,548 | +1.02(+1.82%) |
Oct 27, 2006 | 57.18 | 57.55 | 56.01 | 56.08 | 1,853,635 | -1.10(-1.93%) |
Oct 26, 2006 | 56.67 | 57.20 | 55.87 | 57.18 | 2,191,739 | +0.64(+1.13%) |
Oct 25, 2006 | 56.38 | 56.76 | 55.51 | 56.54 | 2,355,685 | +0.02(+0.04%) |
Oct 24, 2006 | 57.24 | 57.40 | 56.48 | 56.52 | 2,508,314 | -0.72(-1.25%) |
Oct 23, 2006 | 54.36 | 57.30 | 54.36 | 57.24 | 5,959,179 | +2.88(+5.29%) |
Oct 20, 2006 | 55.30 | 55.39 | 54.32 | 54.36 | 1,931,192 | -0.67(-1.21%) |
Oct 19, 2006 | 54.35 | 55.18 | 54.12 | 55.03 | 1,869,229 | +0.69(+1.27%) |
Oct 18, 2006 | 55.45 | 55.59 | 54.27 | 54.34 | 2,674,330 | -0.58(-1.06%) |
Oct 17, 2006 | 55.18 | 55.24 | 54.28 | 54.92 | 2,013,441 | -0.67(-1.20%) |
Oct 16, 2006 | 55.22 | 55.88 | 54.71 | 55.59 | 2,317,872 | +0.34(+0.62%) |
Oct 13, 2006 | 55.29 | 55.43 | 54.79 | 55.25 | 1,477,029 | -0.33(-0.60%) |
Oct 12, 2006 | 54.71 | 55.58 | 54.67 | 55.58 | 2,485,406 | +0.87(+1.59%) |
Oct 11, 2006 | 53.98 | 54.93 | 53.63 | 54.71 | 2,996,425 | +0.30(+0.56%) |
Oct 10, 2006 | 54.46 | 54.83 | 53.75 | 54.41 | 2,811,365 | +0.12(+0.21%) |
Oct 09, 2006 | 53.40 | 55.15 | 53.09 | 54.29 | 3,220,264 | +0.89(+1.67%) |
Oct 06, 2006 | 54.27 | 54.29 | 53.04 | 53.40 | 3,011,468 | -1.01(-1.85%) |
Oct 05, 2006 | 52.64 | 54.52 | 52.17 | 54.41 | 8,663,870 | +2.42(+4.66%) |
Oct 04, 2006 | 50.38 | 52.06 | 49.96 | 51.98 | 3,975,132 | +1.42(+2.81%) |
Oct 03, 2006 | 51.13 | 51.13 | 50.01 | 50.56 | 2,499,206 | -0.35(-0.68%) |