Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 59.67 | 59.77 | 58.72 | 58.72 | 2,432,747 | -0.96(-1.61%) |
Dec 28, 2006 | 59.62 | 59.81 | 59.44 | 59.68 | 2,573,918 | -0.11(-0.19%) |
Dec 27, 2006 | 59.64 | 59.88 | 59.14 | 59.79 | 2,352,283 | +0.16(+0.27%) |
Dec 26, 2006 | 58.97 | 59.85 | 58.85 | 59.63 | 2,462,446 | +0.47(+0.80%) |
Dec 22, 2006 | 59.26 | 59.26 | 58.59 | 59.16 | 1,796,234 | -0.09(-0.15%) |
Dec 21, 2006 | 59.13 | 59.57 | 58.98 | 59.25 | 3,181,647 | +0.12(+0.21%) |
Dec 20, 2006 | 58.49 | 59.16 | 58.48 | 59.13 | 2,247,615 | +0.48(+0.82%) |
Dec 19, 2006 | 58.85 | 59.38 | 58.47 | 58.65 | 3,110,472 | -0.22(-0.38%) |
Dec 18, 2006 | 58.48 | 59.11 | 58.47 | 58.87 | 3,233,327 | +0.31(+0.54%) |
Dec 15, 2006 | 59.23 | 59.43 | 58.50 | 58.55 | 3,380,385 | -0.49(-0.83%) |
Dec 14, 2006 | 58.74 | 59.50 | 58.61 | 59.04 | 3,244,186 | +0.13(+0.22%) |
Dec 13, 2006 | 59.08 | 59.29 | 58.63 | 58.91 | 2,620,626 | +0.50(+0.85%) |
Dec 12, 2006 | 58.16 | 58.98 | 58.13 | 58.42 | 3,653,307 | -0.07(-0.12%) |
Dec 11, 2006 | 58.23 | 58.74 | 58.13 | 58.49 | 4,228,197 | +0.26(+0.45%) |
Dec 08, 2006 | 58.47 | 58.53 | 57.90 | 58.23 | 3,825,486 | -0.29(-0.50%) |
Dec 07, 2006 | 59.28 | 59.88 | 58.47 | 58.52 | 5,395,638 | -0.78(-1.31%) |
Dec 06, 2006 | 59.43 | 59.53 | 58.52 | 59.30 | 5,452,944 | -0.26(-0.44%) |
Dec 05, 2006 | 59.62 | 59.74 | 58.94 | 59.56 | 7,236,095 | -0.18(-0.31%) |
Dec 04, 2006 | 59.62 | 60.18 | 59.58 | 59.74 | 4,536,182 | +0.40(+0.67%) |
Dec 01, 2006 | 58.98 | 59.71 | 58.85 | 59.34 | 3,640,093 | -0.18(-0.31%) |
Nov 30, 2006 | 59.46 | 59.62 | 58.78 | 59.53 | 9,716,074 | +0.43(+0.72%) |
Nov 29, 2006 | 58.84 | 59.62 | 58.45 | 59.10 | 6,578,387 | +1.46(+2.53%) |
Nov 28, 2006 | 56.96 | 57.71 | 56.74 | 57.64 | 4,240,364 | +0.18(+0.31%) |
Nov 27, 2006 | 57.82 | 57.82 | 56.87 | 57.46 | 4,277,129 | -0.17(-0.29%) |
Nov 24, 2006 | 57.36 | 57.74 | 57.22 | 57.63 | 734,115 | -0.17(-0.29%) |
Nov 22, 2006 | 57.67 | 57.80 | 57.33 | 57.80 | 2,117,827 | +0.49(+0.85%) |
Nov 21, 2006 | 57.40 | 57.82 | 57.14 | 57.31 | 2,189,132 | +0.01(+0.01%) |
Nov 20, 2006 | 57.71 | 58.20 | 57.24 | 57.30 | 2,464,801 | -0.41(-0.70%) |
Nov 17, 2006 | 57.48 | 58.13 | 56.56 | 57.71 | 4,211,581 | -0.08(-0.13%) |
Nov 16, 2006 | 59.00 | 59.25 | 57.49 | 57.78 | 5,270,036 | -1.14(-1.93%) |
Nov 15, 2006 | 58.85 | 59.04 | 58.48 | 58.92 | 3,027,131 | +0.03(+0.05%) |
Nov 14, 2006 | 59.23 | 59.44 | 58.34 | 58.89 | 3,054,344 | -0.34(-0.58%) |
Nov 13, 2006 | 59.23 | 59.82 | 59.08 | 59.23 | 1,547,386 | -0.02(-0.03%) |
Nov 10, 2006 | 58.60 | 59.34 | 58.59 | 59.25 | 2,275,745 | +0.84(+1.44%) |
Nov 09, 2006 | 59.43 | 59.49 | 58.26 | 58.41 | 3,702,632 | -0.83(-1.39%) |
Nov 08, 2006 | 59.04 | 59.28 | 58.64 | 59.23 | 1,663,437 | -0.05(-0.09%) |
Nov 07, 2006 | 60.00 | 60.30 | 59.20 | 59.29 | 2,619,056 | -0.85(-1.41%) |
Nov 06, 2006 | 58.89 | 60.21 | 58.77 | 60.14 | 3,163,853 | +1.62(+2.77%) |
Nov 03, 2006 | 59.23 | 59.64 | 58.36 | 58.52 | 2,884,389 | -0.08(-0.13%) |
Nov 02, 2006 | 58.75 | 59.00 | 57.94 | 58.59 | 3,001,225 | -0.15(-0.26%) |
Nov 01, 2006 | 61.11 | 61.12 | 58.39 | 58.75 | 6,609,395 | -1.89(-3.11%) |
Oct 31, 2006 | 62.10 | 62.10 | 60.27 | 60.63 | 6,281,915 | -1.44(-2.31%) |
Oct 30, 2006 | 62.46 | 62.48 | 61.53 | 62.07 | 2,544,218 | -0.34(-0.55%) |
Oct 27, 2006 | 62.79 | 63.07 | 62.32 | 62.41 | 3,070,306 | -0.81(-1.28%) |
Oct 26, 2006 | 63.06 | 63.44 | 62.37 | 63.22 | 2,461,923 | +0.23(+0.36%) |
Oct 25, 2006 | 61.39 | 63.07 | 61.38 | 63.00 | 3,140,041 | +1.35(+2.19%) |
Oct 24, 2006 | 62.28 | 62.28 | 61.55 | 61.64 | 2,162,049 | -0.21(-0.33%) |
Oct 23, 2006 | 61.99 | 62.76 | 61.70 | 61.85 | 1,982,674 | -0.24(-0.39%) |
Oct 20, 2006 | 62.79 | 62.90 | 61.67 | 62.09 | 3,454,961 | -0.50(-0.81%) |
Oct 19, 2006 | 61.91 | 63.31 | 60.77 | 62.60 | 5,597,386 | +1.37(+2.23%) |
Oct 18, 2006 | 62.37 | 62.37 | 60.40 | 61.23 | 4,761,873 | -0.42(-0.68%) |
Oct 17, 2006 | 61.95 | 62.22 | 61.16 | 61.65 | 2,230,737 | -0.69(-1.10%) |
Oct 16, 2006 | 62.36 | 62.38 | 61.84 | 62.34 | 1,822,532 | -0.05(-0.07%) |
Oct 13, 2006 | 62.48 | 62.61 | 62.25 | 62.38 | 2,159,825 | +0.30(+0.48%) |
Oct 12, 2006 | 61.14 | 62.10 | 60.99 | 62.09 | 3,424,084 | +1.35(+2.23%) |
Oct 11, 2006 | 60.61 | 61.02 | 59.46 | 60.73 | 4,141,976 | -0.64(-1.05%) |
Oct 10, 2006 | 60.92 | 61.60 | 60.88 | 61.38 | 3,792,777 | +0.73(+1.21%) |
Oct 09, 2006 | 60.09 | 60.74 | 59.95 | 60.64 | 1,478,828 | +0.56(+0.93%) |
Oct 06, 2006 | 60.43 | 60.21 | 59.28 | 60.08 | 1,950,750 | -0.34(-0.57%) |
Oct 05, 2006 | 60.60 | 60.84 | 59.72 | 60.43 | 2,080,670 | -0.18(-0.29%) |
Oct 04, 2006 | 59.84 | 60.61 | 59.47 | 60.60 | 1,444,288 | +0.76(+1.28%) |
Oct 03, 2006 | 59.31 | 60.28 | 59.26 | 59.84 | 2,120,313 | +0.75(+1.27%) |