Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 56.44 | 56.89 | 56.36 | 56.72 | 198,869 | -0.12(-0.21%) |
Dec 28, 2006 | 56.98 | 57.08 | 56.64 | 56.85 | 839,190 | +0.19(+0.33%) |
Dec 27, 2006 | 56.28 | 56.70 | 56.25 | 56.66 | 485,043 | +0.11(+0.19%) |
Dec 26, 2006 | 56.52 | 56.81 | 56.21 | 56.55 | 285,558 | +0.56(+1.00%) |
Dec 22, 2006 | 56.10 | 56.16 | 55.53 | 55.99 | 368,308 | +0.06(+0.10%) |
Dec 21, 2006 | 55.92 | 56.07 | 55.73 | 55.94 | 181,506 | +0.29(+0.53%) |
Dec 20, 2006 | 56.08 | 56.25 | 55.64 | 55.64 | 460,908 | -0.28(-0.49%) |
Dec 19, 2006 | 55.63 | 56.07 | 55.60 | 55.92 | 413,746 | +0.17(+0.31%) |
Dec 18, 2006 | 55.95 | 56.07 | 55.71 | 55.75 | 364,613 | -0.14(-0.25%) |
Dec 15, 2006 | 55.98 | 56.01 | 55.67 | 55.89 | 956,295 | -0.02(-0.04%) |
Dec 14, 2006 | 55.59 | 56.05 | 55.56 | 55.91 | 779,714 | +0.11(+0.20%) |
Dec 13, 2006 | 55.92 | 55.93 | 55.58 | 55.80 | 443,176 | -0.24(-0.42%) |
Dec 12, 2006 | 55.97 | 56.10 | 55.71 | 56.03 | 359,934 | -0.21(-0.38%) |
Dec 11, 2006 | 55.50 | 56.32 | 55.47 | 56.25 | 441,206 | +1.36(+2.47%) |
Dec 08, 2006 | 55.42 | 55.56 | 54.85 | 54.89 | 594,760 | -0.50(-0.91%) |
Dec 07, 2006 | 55.60 | 55.73 | 55.34 | 55.39 | 736,493 | +0.82(+1.50%) |
Dec 06, 2006 | 54.49 | 54.95 | 54.38 | 54.57 | 935,239 | +0.19(+0.34%) |
Dec 05, 2006 | 54.33 | 54.60 | 54.26 | 54.39 | 398,353 | +0.02(+0.03%) |
Dec 04, 2006 | 54.14 | 54.42 | 54.00 | 54.37 | 250,341 | +0.31(+0.57%) |
Dec 01, 2006 | 53.81 | 54.39 | 53.57 | 54.06 | 401,801 | +0.32(+0.60%) |
Nov 30, 2006 | 53.69 | 53.98 | 53.56 | 53.74 | 368,800 | +0.15(+0.29%) |
Nov 29, 2006 | 53.84 | 53.91 | 53.32 | 53.58 | 391,211 | +0.78(+1.48%) |
Nov 28, 2006 | 52.44 | 52.88 | 52.32 | 52.80 | 266,841 | +0.41(+0.79%) |
Nov 27, 2006 | 53.29 | 53.38 | 52.38 | 52.39 | 509,671 | -1.11(-2.08%) |
Nov 24, 2006 | 53.44 | 53.91 | 53.34 | 53.50 | 199,115 | -0.33(-0.62%) |
Nov 22, 2006 | 53.87 | 54.01 | 53.69 | 53.83 | 436,034 | +0.38(+0.71%) |
Nov 21, 2006 | 53.36 | 53.53 | 53.29 | 53.45 | 331,120 | +0.75(+1.42%) |
Nov 20, 2006 | 52.75 | 52.95 | 52.62 | 52.70 | 262,778 | -0.11(-0.20%) |
Nov 17, 2006 | 52.53 | 52.92 | 52.39 | 52.81 | 431,108 | -0.30(-0.57%) |
Nov 16, 2006 | 52.95 | 53.18 | 52.88 | 53.11 | 532,821 | +0.02(+0.03%) |
Nov 15, 2006 | 52.80 | 53.28 | 52.80 | 53.09 | 326,071 | -0.03(-0.06%) |
Nov 14, 2006 | 53.08 | 53.16 | 52.43 | 53.13 | 415,962 | +0.66(+1.25%) |
Nov 13, 2006 | 52.50 | 52.69 | 52.36 | 52.47 | 490,831 | +0.06(+0.11%) |
Nov 10, 2006 | 52.40 | 52.62 | 52.25 | 52.41 | 351,561 | +0.15(+0.30%) |
Nov 09, 2006 | 52.32 | 52.57 | 52.18 | 52.26 | 681,203 | -0.22(-0.42%) |
Nov 08, 2006 | 51.89 | 52.64 | 51.89 | 52.48 | 743,265 | +0.27(+0.51%) |
Nov 07, 2006 | 52.15 | 52.53 | 52.06 | 52.21 | 811,607 | +1.10(+2.14%) |
Nov 06, 2006 | 50.90 | 51.27 | 50.85 | 51.11 | 596,730 | +1.00(+1.99%) |
Nov 03, 2006 | 50.53 | 50.56 | 50.09 | 50.11 | 1,812,725 | -0.13(-0.26%) |
Nov 02, 2006 | 50.02 | 50.34 | 49.98 | 50.24 | 1,172,773 | +1.80(+3.72%) |
Nov 01, 2006 | 49.03 | 49.13 | 48.44 | 48.44 | 712,111 | -0.67(-1.37%) |
Oct 31, 2006 | 48.85 | 49.19 | 48.78 | 49.12 | 508,070 | -0.37(-0.75%) |
Oct 30, 2006 | 49.49 | 49.63 | 49.29 | 49.49 | 964,915 | -0.18(-0.36%) |
Oct 27, 2006 | 49.65 | 49.82 | 49.37 | 49.67 | 628,254 | -0.02(-0.05%) |
Oct 26, 2006 | 49.42 | 49.70 | 49.19 | 49.69 | 729,597 | +0.84(+1.71%) |
Oct 25, 2006 | 48.72 | 48.95 | 48.59 | 48.86 | 544,273 | +0.16(+0.33%) |
Oct 24, 2006 | 48.35 | 48.90 | 48.27 | 48.69 | 901,745 | +0.01(+0.02%) |
Oct 23, 2006 | 47.93 | 48.73 | 47.88 | 48.68 | 282,234 | +0.35(+0.72%) |
Oct 20, 2006 | 48.30 | 48.40 | 48.12 | 48.34 | 220,787 | +0.07(+0.13%) |
Oct 19, 2006 | 48.08 | 48.42 | 47.99 | 48.27 | 232,239 | +0.41(+0.87%) |
Oct 18, 2006 | 47.91 | 48.04 | 47.61 | 47.86 | 332,967 | +0.28(+0.60%) |
Oct 17, 2006 | 47.55 | 47.64 | 47.25 | 47.57 | 307,231 | -1.14(-2.33%) |
Oct 16, 2006 | 48.45 | 48.71 | 48.23 | 48.71 | 474,330 | -0.33(-0.68%) |
Oct 13, 2006 | 48.72 | 49.19 | 48.66 | 49.04 | 1,396,393 | -0.42(-0.85%) |
Oct 12, 2006 | 48.81 | 49.61 | 48.76 | 49.46 | 307,846 | +0.37(+0.76%) |
Oct 11, 2006 | 48.95 | 49.40 | 48.89 | 49.09 | 254,281 | +0.04(+0.08%) |
Oct 10, 2006 | 48.80 | 49.12 | 48.64 | 49.05 | 297,380 | +0.32(+0.65%) |
Oct 09, 2006 | 48.56 | 48.79 | 48.51 | 48.73 | 156,263 | +0.15(+0.30%) |
Oct 06, 2006 | 48.64 | 48.77 | 48.44 | 48.59 | 823,182 | +0.07(+0.15%) |
Oct 05, 2006 | 48.19 | 48.52 | 48.06 | 48.51 | 314,127 | +0.80(+1.69%) |
Oct 04, 2006 | 47.14 | 47.77 | 47.07 | 47.71 | 380,129 | +0.65(+1.38%) |
Oct 03, 2006 | 46.64 | 47.32 | 46.61 | 47.06 | 191,850 | -0.08(-0.17%) |
Oct 02, 2006 | 46.98 | 47.46 | 46.95 | 47.14 | 823,552 | +0.08(+0.17%) |
Sep 29, 2006 | 47.22 | 47.22 | 46.85 | 47.06 | 208,104 | -0.24(-0.50%) |
Sep 28, 2006 | 47.10 | 47.36 | 46.94 | 47.30 | 134,713 | -0.13(-0.27%) |
Sep 27, 2006 | 47.20 | 47.52 | 47.09 | 47.43 | 166,360 | -0.45(-0.93%) |
Sep 26, 2006 | 47.49 | 47.99 | 47.39 | 47.87 | 197,268 | +0.11(+0.24%) |
Apr 06, 2006 | 47.67 | 47.80 | 47.46 | 47.76 | 199,361 | +0.20(+0.43%) |
Apr 05, 2006 | 47.31 | 47.63 | 47.24 | 47.56 | 361,535 | +0.94(+2.02%) |
Apr 04, 2006 | 46.20 | 46.63 | 46.20 | 46.61 | 258,098 | +0.83(+1.81%) |
Apr 03, 2006 | 45.42 | 46.09 | 45.32 | 45.79 | 385,054 | +0.42(+0.93%) |
Mar 31, 2006 | 45.25 | 45.55 | 44.92 | 45.36 | 256,744 | +0.14(+0.31%) |
Mar 30, 2006 | 45.17 | 45.59 | 45.01 | 45.23 | 228,668 | +0.41(+0.91%) |
Mar 29, 2006 | 44.46 | 44.97 | 44.30 | 44.82 | 266,595 | +0.63(+1.43%) |
Mar 28, 2006 | 44.64 | 44.81 | 44.10 | 44.19 | 335,676 | -0.11(-0.26%) |
Mar 27, 2006 | 44.30 | 44.49 | 44.11 | 44.30 | 281,495 | -0.20(-0.46%) |
Mar 24, 2006 | 44.21 | 44.67 | 44.14 | 44.50 | 150,598 | -1.12(-2.46%) |
Mar 21, 2006 | 45.99 | 46.09 | 45.53 | 45.62 | 367,446 | -0.87(-1.87%) |
Mar 20, 2006 | 46.53 | 46.63 | 46.36 | 46.49 | 136,437 | +0.20(+0.44%) |
Mar 17, 2006 | 46.12 | 46.33 | 46.01 | 46.29 | 198,007 | -0.08(-0.18%) |
Mar 16, 2006 | 46.10 | 46.56 | 46.10 | 46.37 | 238,273 | +0.13(+0.28%) |
Mar 15, 2006 | 46.29 | 46.33 | 45.93 | 46.24 | 531,343 | -0.02(-0.04%) |
Mar 14, 2006 | 45.76 | 46.38 | 45.76 | 46.26 | 448,102 | +1.30(+2.89%) |
Mar 13, 2006 | 45.11 | 45.29 | 44.73 | 44.96 | 414,238 | +0.60(+1.35%) |
Mar 10, 2006 | 43.35 | 44.43 | 43.23 | 44.36 | 1,066,381 | +0.90(+2.07%) |
Mar 09, 2006 | 43.68 | 43.81 | 43.38 | 43.45 | 443,545 | -0.84(-1.91%) |
Mar 08, 2006 | 44.18 | 44.52 | 43.91 | 44.30 | 1,604,375 | -0.54(-1.21%) |
Mar 07, 2006 | 44.71 | 44.98 | 44.62 | 44.84 | 334,937 | -0.97(-2.13%) |
Mar 06, 2006 | 46.12 | 46.18 | 45.58 | 45.82 | 292,454 | -0.37(-0.79%) |
Mar 03, 2006 | 45.92 | 46.32 | 45.85 | 46.18 | 373,849 | +0.50(+1.10%) |
Mar 02, 2006 | 45.45 | 45.75 | 45.36 | 45.68 | 278,293 | -0.04(-0.09%) |
Mar 01, 2006 | 45.95 | 45.95 | 45.49 | 45.72 | 352,300 | +0.81(+1.81%) |
Feb 28, 2006 | 44.96 | 45.14 | 44.82 | 44.91 | 274,230 | -0.46(-1.02%) |
Feb 27, 2006 | 45.16 | 45.47 | 44.93 | 45.37 | 217,709 | -0.05(-0.11%) |
Feb 24, 2006 | 45.53 | 45.59 | 45.16 | 45.42 | 770,479 | -0.46(-1.01%) |
Feb 23, 2006 | 46.19 | 46.22 | 45.86 | 45.88 | 611,999 | -0.16(-0.35%) |
Feb 22, 2006 | 45.64 | 46.17 | 45.53 | 46.05 | 942,504 | +0.16(+0.35%) |
Feb 21, 2006 | 45.81 | 46.01 | 45.64 | 45.88 | 448,840 | +0.80(+1.77%) |
Feb 17, 2006 | 44.90 | 45.12 | 44.83 | 45.09 | 1,240,007 | +0.34(+0.76%) |
Feb 15, 2006 | 44.75 | 45.05 | 44.48 | 44.75 | 1,188,412 | -4.02(-8.24%) |
Feb 14, 2006 | 48.12 | 49.02 | 48.07 | 48.77 | 289,868 | +0.15(+0.32%) |
Feb 13, 2006 | 48.17 | 48.82 | 48.17 | 48.61 | 279,771 | -0.07(-0.15%) |
Feb 10, 2006 | 48.91 | 49.01 | 48.40 | 48.68 | 225,590 | +0.15(+0.32%) |
Feb 09, 2006 | 48.55 | 48.95 | 48.47 | 48.53 | 257,729 | -0.32(-0.66%) |
Feb 08, 2006 | 48.25 | 48.91 | 48.05 | 48.86 | 209,828 | +0.61(+1.26%) |
Feb 07, 2006 | 48.34 | 48.52 | 48.20 | 48.25 | 237,534 | -0.63(-1.28%) |
Feb 06, 2006 | 48.74 | 49.07 | 48.68 | 48.87 | 568,162 | +1.06(+2.23%) |
Feb 03, 2006 | 47.29 | 48.12 | 47.28 | 47.81 | 384,439 | -0.52(-1.08%) |
Feb 02, 2006 | 48.74 | 49.10 | 48.05 | 48.33 | 541,194 | +0.17(+0.35%) |
Feb 01, 2006 | 47.69 | 48.27 | 47.69 | 48.16 | 274,476 | +0.63(+1.33%) |
Jan 31, 2006 | 47.05 | 47.69 | 47.01 | 47.52 | 165,991 | +0.22(+0.46%) |
Jan 30, 2006 | 47.07 | 47.34 | 46.93 | 47.30 | 238,396 | +0.41(+0.88%) |
Jan 27, 2006 | 47.07 | 47.38 | 46.68 | 46.89 | 538,116 | -0.58(-1.21%) |
Jan 26, 2006 | 46.93 | 47.56 | 46.89 | 47.47 | 537,870 | +0.93(+2.01%) |
Jan 25, 2006 | 46.54 | 46.65 | 46.35 | 46.53 | 242,583 | +0.15(+0.32%) |
Jan 24, 2006 | 46.13 | 46.55 | 46.04 | 46.39 | 210,321 | -0.11(-0.23%) |
Jan 23, 2006 | 46.02 | 46.76 | 46.02 | 46.49 | 290,607 | +0.93(+2.05%) |
Jan 20, 2006 | 46.20 | 46.20 | 45.46 | 45.56 | 531,466 | -1.01(-2.16%) |
Jan 19, 2006 | 45.79 | 46.70 | 45.77 | 46.57 | 487,013 | +1.47(+3.26%) |
Jan 18, 2006 | 45.32 | 45.40 | 44.72 | 45.10 | 297,503 | -0.58(-1.26%) |
Jan 17, 2006 | 45.47 | 45.69 | 45.39 | 45.67 | 353,162 | -0.45(-0.97%) |
Jan 13, 2006 | 45.70 | 46.15 | 45.55 | 46.12 | 382,345 | +0.08(+0.18%) |
Jan 12, 2006 | 46.13 | 46.37 | 45.93 | 46.04 | 289,868 | -0.25(-0.54%) |
Jan 11, 2006 | 45.57 | 46.44 | 45.55 | 46.29 | 394,782 | +1.32(+2.93%) |
Jan 10, 2006 | 44.66 | 45.01 | 44.61 | 44.97 | 208,104 | -0.41(-0.89%) |
Jan 09, 2006 | 45.26 | 45.40 | 45.08 | 45.38 | 350,699 | +0.06(+0.13%) |
Jan 06, 2006 | 44.97 | 45.37 | 44.79 | 45.32 | 522,354 | +0.94(+2.12%) |
Jan 05, 2006 | 44.27 | 44.41 | 44.12 | 44.38 | 717,529 | +0.05(+0.11%) |
Jan 04, 2006 | 43.92 | 44.38 | 43.84 | 44.33 | 408,328 | +1.01(+2.32%) |