Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 59.68 | 59.78 | 58.72 | 58.72 | 2,432,435 | -0.96(-1.61%) |
Dec 28, 2006 | 59.62 | 59.82 | 59.45 | 59.69 | 2,573,588 | -0.11(-0.19%) |
Dec 27, 2006 | 59.65 | 59.88 | 59.15 | 59.80 | 2,351,982 | +0.16(+0.27%) |
Dec 26, 2006 | 58.97 | 59.85 | 58.86 | 59.64 | 2,462,131 | +0.47(+0.80%) |
Dec 22, 2006 | 59.27 | 59.27 | 58.60 | 59.17 | 1,796,004 | -0.09(-0.15%) |
Dec 21, 2006 | 59.14 | 59.58 | 58.98 | 59.26 | 3,181,239 | +0.12(+0.21%) |
Dec 20, 2006 | 58.49 | 59.17 | 58.49 | 59.14 | 2,247,327 | +0.48(+0.82%) |
Dec 19, 2006 | 58.86 | 59.39 | 58.48 | 58.65 | 3,110,074 | -0.22(-0.38%) |
Dec 18, 2006 | 58.49 | 59.12 | 58.48 | 58.88 | 3,232,913 | +0.31(+0.54%) |
Dec 15, 2006 | 59.24 | 59.43 | 58.51 | 58.56 | 3,379,952 | -0.49(-0.83%) |
Dec 14, 2006 | 58.75 | 59.51 | 58.62 | 59.05 | 3,243,771 | +0.13(+0.22%) |
Dec 13, 2006 | 59.09 | 59.30 | 58.64 | 58.92 | 2,620,290 | +0.50(+0.85%) |
Dec 12, 2006 | 58.17 | 58.98 | 58.13 | 58.42 | 3,652,839 | -0.07(-0.12%) |
Dec 11, 2006 | 58.24 | 58.75 | 58.13 | 58.49 | 4,227,655 | +0.26(+0.45%) |
Dec 08, 2006 | 58.48 | 58.54 | 57.90 | 58.23 | 3,824,996 | -0.29(-0.50%) |
Dec 07, 2006 | 59.29 | 59.89 | 58.48 | 58.52 | 5,394,947 | -0.78(-1.31%) |
Dec 06, 2006 | 59.44 | 59.54 | 58.52 | 59.30 | 5,452,245 | -0.26(-0.44%) |
Dec 05, 2006 | 59.63 | 59.75 | 58.94 | 59.56 | 7,235,168 | -0.18(-0.31%) |
Dec 04, 2006 | 59.62 | 60.19 | 59.59 | 59.75 | 4,535,602 | +0.40(+0.67%) |
Dec 01, 2006 | 58.98 | 59.72 | 58.86 | 59.35 | 3,639,627 | -0.18(-0.31%) |
Nov 30, 2006 | 59.47 | 59.62 | 58.79 | 59.53 | 9,714,830 | +0.43(+0.72%) |
Nov 29, 2006 | 58.84 | 59.62 | 58.46 | 59.10 | 6,577,545 | +1.46(+2.53%) |
Nov 28, 2006 | 56.96 | 57.71 | 56.75 | 57.64 | 4,239,821 | +0.18(+0.31%) |
Nov 27, 2006 | 57.83 | 57.83 | 56.87 | 57.47 | 4,276,581 | -0.17(-0.29%) |
Nov 24, 2006 | 57.37 | 57.75 | 57.23 | 57.64 | 734,021 | -0.17(-0.29%) |
Nov 22, 2006 | 57.68 | 57.81 | 57.34 | 57.81 | 2,117,556 | +0.49(+0.85%) |
Nov 21, 2006 | 57.41 | 57.83 | 57.15 | 57.32 | 2,188,852 | +0.01(+0.01%) |
Nov 20, 2006 | 57.71 | 58.21 | 57.25 | 57.31 | 2,464,486 | -0.41(-0.70%) |
Nov 17, 2006 | 57.48 | 58.14 | 56.57 | 57.71 | 4,211,041 | -0.08(-0.13%) |
Nov 16, 2006 | 59.01 | 59.26 | 57.50 | 57.79 | 5,269,361 | -1.14(-1.93%) |
Nov 15, 2006 | 58.86 | 59.05 | 58.49 | 58.93 | 3,026,743 | +0.03(+0.05%) |
Nov 14, 2006 | 59.24 | 59.45 | 58.35 | 58.90 | 3,053,953 | -0.34(-0.58%) |
Nov 13, 2006 | 59.24 | 59.83 | 59.09 | 59.24 | 1,547,188 | -0.02(-0.03%) |
Nov 10, 2006 | 58.61 | 59.35 | 58.59 | 59.26 | 2,275,453 | +0.84(+1.44%) |
Nov 09, 2006 | 59.43 | 59.49 | 58.26 | 58.42 | 3,702,158 | -0.83(-1.39%) |
Nov 08, 2006 | 59.05 | 59.29 | 58.65 | 59.24 | 1,663,224 | -0.05(-0.09%) |
Nov 07, 2006 | 60.01 | 60.30 | 59.21 | 59.30 | 2,618,721 | -0.85(-1.41%) |
Nov 06, 2006 | 58.90 | 60.21 | 58.78 | 60.14 | 3,163,448 | +1.62(+2.77%) |
Nov 03, 2006 | 59.24 | 59.65 | 58.36 | 58.52 | 2,884,020 | -0.08(-0.13%) |
Nov 02, 2006 | 58.75 | 59.01 | 57.94 | 58.60 | 3,000,841 | -0.15(-0.26%) |
Nov 01, 2006 | 61.12 | 61.12 | 58.40 | 58.75 | 6,608,549 | -1.89(-3.11%) |
Oct 31, 2006 | 62.11 | 62.11 | 60.27 | 60.64 | 6,281,110 | -1.44(-2.31%) |
Oct 30, 2006 | 62.47 | 62.48 | 61.54 | 62.08 | 2,543,893 | -0.34(-0.55%) |
Oct 27, 2006 | 62.80 | 63.08 | 62.32 | 62.42 | 3,069,913 | -0.81(-1.28%) |
Oct 26, 2006 | 63.06 | 63.45 | 62.38 | 63.23 | 2,461,608 | +0.23(+0.36%) |
Oct 25, 2006 | 61.40 | 63.08 | 61.38 | 63.00 | 3,139,639 | +1.35(+2.19%) |
Oct 24, 2006 | 62.28 | 62.28 | 61.56 | 61.65 | 2,161,772 | -0.21(-0.33%) |
Oct 23, 2006 | 61.99 | 62.77 | 61.70 | 61.86 | 1,982,420 | -0.24(-0.39%) |
Oct 20, 2006 | 62.80 | 62.91 | 61.68 | 62.10 | 3,454,519 | -0.50(-0.81%) |
Oct 19, 2006 | 61.92 | 63.32 | 60.78 | 62.61 | 5,596,669 | +1.37(+2.23%) |
Oct 18, 2006 | 62.38 | 62.38 | 60.41 | 61.24 | 4,761,263 | -0.42(-0.68%) |
Oct 17, 2006 | 61.96 | 62.22 | 61.17 | 61.66 | 2,230,452 | -0.69(-1.10%) |
Oct 16, 2006 | 62.37 | 62.39 | 61.85 | 62.35 | 1,822,299 | -0.05(-0.07%) |
Oct 13, 2006 | 62.48 | 62.62 | 62.26 | 62.39 | 2,159,548 | +0.30(+0.48%) |
Oct 12, 2006 | 61.15 | 62.11 | 61.00 | 62.09 | 3,423,646 | +1.35(+2.23%) |
Oct 11, 2006 | 60.62 | 61.02 | 59.47 | 60.74 | 4,141,446 | -0.64(-1.05%) |
Oct 10, 2006 | 60.92 | 61.61 | 60.89 | 61.38 | 3,792,292 | +0.73(+1.21%) |
Oct 09, 2006 | 60.10 | 60.75 | 59.95 | 60.65 | 1,478,639 | +0.56(+0.93%) |
Oct 06, 2006 | 60.44 | 60.21 | 59.29 | 60.09 | 1,950,501 | -0.34(-0.57%) |
Oct 05, 2006 | 60.61 | 60.85 | 59.72 | 60.44 | 2,080,403 | -0.18(-0.29%) |
Oct 04, 2006 | 59.85 | 60.62 | 59.48 | 60.61 | 1,444,103 | +0.76(+1.28%) |
Oct 03, 2006 | 59.32 | 60.29 | 59.27 | 59.85 | 2,120,041 | +0.75(+1.27%) |