Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 54.85 | 54.95 | 54.55 | 54.85 | 37,409 | +0.35(+0.64%) |
Dec 28, 2006 | 54.50 | 54.80 | 54.30 | 54.50 | 65,897 | +0.45(+0.83%) |
Dec 27, 2006 | 54.05 | 54.30 | 53.95 | 54.05 | 52,016 | +0.45(+0.84%) |
Dec 26, 2006 | 53.60 | 53.60 | 53.05 | 53.60 | 54,957 | +0.40(+0.75%) |
Dec 22, 2006 | 53.20 | 53.45 | 53.00 | 53.20 | 70,511 | -0.70(-1.30%) |
Dec 21, 2006 | 53.90 | 54.05 | 53.80 | 53.90 | 52,283 | -0.50(-0.92%) |
Dec 20, 2006 | 54.40 | 54.45 | 54.10 | 54.40 | 56,751 | -0.10(-0.18%) |
Dec 19, 2006 | 54.50 | 54.50 | 54.00 | 54.50 | 69,969 | +0.20(+0.37%) |
Dec 18, 2006 | 54.30 | 54.85 | 54.30 | 54.30 | 36,776 | -0.30(-0.55%) |
Dec 15, 2006 | 54.60 | 54.60 | 54.25 | 54.60 | 60,068 | -0.40(-0.73%) |
Dec 14, 2006 | 55.00 | 55.00 | 54.45 | 55.00 | 30,837 | +0.85(+1.57%) |
Dec 13, 2006 | 54.15 | 54.40 | 53.95 | 54.15 | 66,780 | +0.10(+0.19%) |
Dec 12, 2006 | 54.05 | 54.05 | 53.35 | 54.05 | 77,139 | +0.15(+0.28%) |
Dec 11, 2006 | 53.90 | 54.00 | 53.05 | 53.90 | 50,395 | +0.25(+0.47%) |
Dec 08, 2006 | 53.65 | 53.95 | 53.25 | 53.65 | 69,620 | -0.30(-0.56%) |
Dec 07, 2006 | 53.95 | 54.40 | 53.80 | 53.95 | 50,974 | +0.00(+0.00%) |
Dec 06, 2006 | 53.95 | 54.25 | 53.70 | 53.95 | 35,039 | -0.60(-1.10%) |
Dec 05, 2006 | 54.55 | 54.60 | 53.65 | 54.55 | 76,347 | +0.85(+1.58%) |
Dec 04, 2006 | 53.70 | 54.00 | 52.90 | 53.70 | 83,965 | +0.55(+1.03%) |
Dec 01, 2006 | 53.15 | 54.55 | 53.00 | 53.15 | 51,243 | -1.25(-2.30%) |
Nov 30, 2006 | 54.40 | 54.50 | 54.00 | 54.40 | 43,887 | -0.15(-0.27%) |
Nov 29, 2006 | 54.55 | 54.55 | 53.85 | 54.55 | 50,602 | +0.85(+1.58%) |
Nov 28, 2006 | 53.70 | 53.70 | 52.80 | 53.70 | 39,388 | +0.40(+0.75%) |
Nov 27, 2006 | 53.30 | 53.75 | 53.05 | 53.30 | 52,880 | -1.35(-2.47%) |
Nov 24, 2006 | 54.65 | 54.65 | 54.15 | 54.65 | 39,579 | +0.10(+0.18%) |
Nov 22, 2006 | 54.55 | 54.70 | 54.25 | 54.55 | 118,222 | +0.27(+0.50%) |
Nov 21, 2006 | 54.28 | 54.30 | 53.90 | 54.28 | 224,691 | +0.48(+0.89%) |
Nov 20, 2006 | 53.80 | 54.05 | 53.35 | 53.80 | 66,664 | -0.20(-0.37%) |
Nov 17, 2006 | 54.00 | 54.00 | 53.30 | 54.00 | 56,851 | +0.00(+0.00%) |
Nov 16, 2006 | 54.00 | 54.30 | 53.70 | 54.00 | 133,595 | -1.60(-2.88%) |
Nov 15, 2006 | 55.60 | 55.60 | 55.25 | 55.60 | 32,346 | -0.40(-0.71%) |
Nov 14, 2006 | 56.00 | 56.00 | 55.20 | 56.00 | 66,580 | +0.20(+0.36%) |
Nov 13, 2006 | 55.80 | 55.95 | 55.55 | 55.80 | 43,575 | +0.30(+0.54%) |
Nov 10, 2006 | 55.50 | 55.60 | 55.10 | 55.50 | 52,001 | +0.35(+0.63%) |
Nov 09, 2006 | 55.15 | 55.50 | 54.90 | 55.15 | 57,656 | -0.45(-0.81%) |
Nov 08, 2006 | 55.60 | 55.60 | 54.85 | 55.60 | 45,310 | -0.15(-0.27%) |
Nov 07, 2006 | 55.75 | 55.75 | 55.20 | 55.75 | 47,560 | +1.15(+2.11%) |
Nov 06, 2006 | 54.60 | 54.60 | 53.80 | 54.60 | 37,778 | +0.90(+1.68%) |
Nov 03, 2006 | 53.70 | 53.70 | 53.15 | 53.70 | 48,473 | -0.10(-0.19%) |
Nov 02, 2006 | 53.80 | 53.80 | 53.50 | 53.80 | 40,953 | -1.30(-2.36%) |
Nov 01, 2006 | 55.10 | 55.15 | 54.65 | 55.10 | 79,440 | -0.15(-0.27%) |
Oct 31, 2006 | 55.25 | 55.30 | 54.80 | 55.25 | 32,655 | +0.60(+1.10%) |
Oct 30, 2006 | 54.65 | 54.75 | 54.40 | 54.65 | 36,326 | -0.35(-0.64%) |
Oct 27, 2006 | 55.00 | 55.60 | 55.00 | 55.00 | 23,532 | -0.60(-1.08%) |
Oct 26, 2006 | 55.60 | 55.60 | 55.05 | 55.60 | 45,564 | +0.75(+1.37%) |
Oct 25, 2006 | 54.85 | 54.85 | 54.15 | 54.85 | 38,413 | +0.10(+0.18%) |
Oct 24, 2006 | 54.75 | 54.75 | 54.15 | 54.75 | 60,097 | -0.30(-0.54%) |
Oct 23, 2006 | 54.65 | 55.05 | 54.00 | 55.05 | 33,464 | +0.40(+0.73%) |
Oct 20, 2006 | 54.65 | 54.70 | 54.30 | 54.65 | 46,564 | -0.25(-0.46%) |
Oct 19, 2006 | 54.90 | 54.90 | 54.40 | 54.90 | 46,587 | +0.65(+1.20%) |
Oct 18, 2006 | 54.25 | 54.35 | 53.55 | 54.25 | 52,756 | +0.70(+1.31%) |
Oct 17, 2006 | 53.55 | 53.60 | 53.10 | 53.55 | 66,123 | -0.50(-0.93%) |
Oct 16, 2006 | 54.05 | 54.30 | 53.85 | 54.05 | 33,950 | -1.20(-2.17%) |
Oct 13, 2006 | 55.25 | 55.90 | 54.35 | 55.25 | 68,458 | -0.20(-0.36%) |
Oct 12, 2006 | 55.45 | 55.45 | 54.70 | 55.45 | 47,262 | +1.00(+1.84%) |
Oct 11, 2006 | 54.45 | 54.55 | 54.00 | 54.45 | 30,974 | -0.35(-0.64%) |
Oct 10, 2006 | 54.80 | 54.80 | 54.25 | 54.80 | 43,126 | -0.40(-0.72%) |
Oct 09, 2006 | 55.20 | 55.20 | 54.55 | 55.20 | 42,437 | +0.25(+0.45%) |
Oct 06, 2006 | 54.95 | 55.95 | 54.60 | 54.95 | 38,802 | -0.25(-0.45%) |
Oct 05, 2006 | 55.20 | 55.35 | 54.90 | 55.20 | 33,722 | -0.65(-1.16%) |
Oct 04, 2006 | 55.85 | 55.85 | 53.95 | 55.85 | 49,727 | +2.15(+4.00%) |
Oct 03, 2006 | 53.70 | 54.00 | 53.40 | 53.70 | 60,554 | -0.35(-0.65%) |