Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.58 | 58.66 | 57.61 | 57.79 | 840,763 | -0.83(-1.41%) |
Dec 28, 2006 | 58.32 | 58.88 | 58.17 | 58.62 | 688,408 | +0.01(+0.01%) |
Dec 27, 2006 | 59.20 | 59.38 | 58.49 | 58.61 | 672,156 | -0.23(-0.40%) |
Dec 26, 2006 | 58.64 | 58.99 | 58.55 | 58.85 | 445,953 | +0.20(+0.34%) |
Dec 22, 2006 | 59.00 | 59.38 | 58.65 | 58.65 | 1,473,965 | -0.33(-0.55%) |
Dec 21, 2006 | 59.04 | 59.72 | 58.72 | 58.97 | 1,187,178 | +0.09(+0.16%) |
Dec 20, 2006 | 58.50 | 59.01 | 58.28 | 58.88 | 918,196 | +0.38(+0.66%) |
Dec 19, 2006 | 58.24 | 58.56 | 58.16 | 58.50 | 1,117,990 | +0.18(+0.30%) |
Dec 18, 2006 | 57.59 | 58.61 | 57.59 | 58.32 | 1,341,326 | -0.11(-0.19%) |
Dec 15, 2006 | 58.77 | 59.10 | 57.94 | 58.43 | 1,185,505 | -0.25(-0.43%) |
Dec 14, 2006 | 58.91 | 59.40 | 58.40 | 58.68 | 830,487 | -0.13(-0.23%) |
Dec 13, 2006 | 58.66 | 59.15 | 58.55 | 58.81 | 879,240 | +0.59(+1.01%) |
Dec 12, 2006 | 58.37 | 59.00 | 58.16 | 58.23 | 1,118,229 | -0.06(-0.10%) |
Dec 11, 2006 | 58.13 | 58.78 | 58.12 | 58.29 | 945,321 | +0.16(+0.27%) |
Dec 08, 2006 | 58.66 | 59.00 | 58.04 | 58.13 | 1,102,695 | -0.46(-0.79%) |
Dec 07, 2006 | 59.81 | 59.84 | 58.43 | 58.59 | 1,077,960 | -1.24(-2.07%) |
Dec 06, 2006 | 58.75 | 60.00 | 58.75 | 59.83 | 2,124,135 | +1.09(+1.85%) |
Dec 05, 2006 | 58.68 | 58.87 | 58.13 | 58.74 | 1,024,785 | +0.05(+0.09%) |
Dec 04, 2006 | 58.20 | 58.77 | 58.04 | 58.69 | 1,091,343 | +0.69(+1.20%) |
Dec 01, 2006 | 57.81 | 58.80 | 57.58 | 57.99 | 1,318,383 | -0.15(-0.26%) |
Nov 30, 2006 | 58.11 | 58.66 | 57.59 | 58.14 | 2,410,085 | +0.17(+0.29%) |
Nov 29, 2006 | 57.38 | 58.06 | 57.02 | 57.98 | 1,792,896 | +0.65(+1.14%) |
Nov 28, 2006 | 56.28 | 57.45 | 56.28 | 57.32 | 2,213,038 | +0.62(+1.09%) |
Nov 27, 2006 | 58.12 | 58.20 | 56.31 | 56.71 | 1,788,235 | -1.65(-2.83%) |
Nov 24, 2006 | 58.45 | 58.62 | 58.17 | 58.35 | 283,799 | -0.18(-0.30%) |
Nov 22, 2006 | 58.20 | 58.58 | 58.14 | 58.53 | 673,829 | +0.43(+0.73%) |
Nov 21, 2006 | 58.57 | 58.58 | 58.03 | 58.10 | 1,007,936 | -0.26(-0.44%) |
Nov 20, 2006 | 57.77 | 58.53 | 57.39 | 58.36 | 1,580,195 | +0.72(+1.25%) |
Nov 17, 2006 | 57.84 | 58.17 | 57.55 | 57.64 | 780,299 | -0.35(-0.61%) |
Nov 16, 2006 | 57.87 | 58.25 | 57.73 | 57.99 | 1,043,665 | +0.43(+0.74%) |
Nov 15, 2006 | 57.53 | 58.29 | 57.27 | 57.57 | 1,771,267 | +0.21(+0.36%) |
Nov 14, 2006 | 56.91 | 57.41 | 56.27 | 57.36 | 1,397,727 | +0.48(+0.84%) |
Nov 13, 2006 | 55.43 | 56.91 | 55.31 | 56.88 | 1,503,480 | +1.45(+2.61%) |
Nov 10, 2006 | 55.15 | 55.61 | 54.70 | 55.43 | 924,051 | +0.06(+0.11%) |
Nov 09, 2006 | 55.35 | 55.94 | 55.11 | 55.37 | 1,296,276 | +0.08(+0.15%) |
Nov 08, 2006 | 55.23 | 55.35 | 54.94 | 55.29 | 1,246,686 | +0.04(+0.08%) |
Nov 07, 2006 | 55.23 | 55.64 | 54.99 | 55.25 | 977,704 | -0.03(-0.06%) |
Nov 06, 2006 | 55.21 | 55.73 | 55.11 | 55.28 | 902,422 | +0.23(+0.43%) |
Nov 03, 2006 | 55.15 | 55.49 | 54.88 | 55.05 | 1,142,128 | +0.19(+0.35%) |
Nov 02, 2006 | 55.15 | 55.24 | 54.62 | 54.86 | 1,307,150 | -0.29(-0.53%) |
Nov 01, 2006 | 55.37 | 55.51 | 54.80 | 55.15 | 1,980,024 | -0.33(-0.60%) |
Oct 31, 2006 | 55.45 | 56.20 | 55.13 | 55.48 | 2,262,031 | +0.50(+0.91%) |
Oct 30, 2006 | 55.13 | 55.57 | 54.75 | 54.98 | 1,037,571 | -0.18(-0.33%) |
Oct 27, 2006 | 55.73 | 56.05 | 55.13 | 55.17 | 938,868 | -0.44(-0.80%) |
Oct 26, 2006 | 54.53 | 55.93 | 54.53 | 55.61 | 1,529,052 | +1.11(+2.04%) |
Oct 25, 2006 | 55.32 | 55.32 | 53.61 | 54.50 | 1,701,482 | +0.58(+1.07%) |
Oct 24, 2006 | 54.93 | 55.12 | 53.83 | 53.92 | 1,444,928 | -1.42(-2.57%) |
Oct 23, 2006 | 54.10 | 55.44 | 54.09 | 55.34 | 1,130,776 | +0.80(+1.47%) |
Oct 20, 2006 | 55.23 | 55.60 | 54.16 | 54.54 | 1,583,302 | -0.33(-0.61%) |
Oct 19, 2006 | 53.68 | 55.79 | 53.68 | 54.87 | 2,474,134 | +1.59(+2.98%) |
Oct 18, 2006 | 53.02 | 53.42 | 52.52 | 53.28 | 1,028,370 | +0.69(+1.30%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.50 | 52.60 | 806,349 | -0.45(-0.85%) |
Oct 16, 2006 | 52.90 | 53.39 | 52.49 | 53.05 | 1,180,247 | +0.53(+1.00%) |
Oct 13, 2006 | 51.73 | 52.65 | 51.67 | 52.52 | 1,434,173 | +0.97(+1.88%) |
Oct 12, 2006 | 51.38 | 52.14 | 51.38 | 51.55 | 1,526,064 | +0.15(+0.29%) |
Oct 11, 2006 | 51.38 | 51.74 | 50.90 | 51.40 | 1,287,912 | -0.11(-0.21%) |
Oct 10, 2006 | 50.88 | 51.63 | 50.88 | 51.51 | 1,572,428 | +0.54(+1.05%) |
Oct 09, 2006 | 51.76 | 51.88 | 50.71 | 50.97 | 1,863,397 | -0.89(-1.71%) |
Oct 06, 2006 | 52.35 | 52.66 | 51.72 | 51.86 | 1,128,864 | -0.86(-1.63%) |
Oct 05, 2006 | 52.55 | 52.86 | 51.89 | 52.72 | 1,354,231 | +0.04(+0.08%) |
Oct 04, 2006 | 51.63 | 52.76 | 51.62 | 52.68 | 1,414,815 | +0.98(+1.89%) |
Oct 03, 2006 | 53.56 | 53.61 | 51.29 | 51.70 | 3,140,914 | -2.07(-3.84%) |