Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 53.26 | 53.44 | 52.76 | 52.91 | 1,108,400 | -0.35(-0.66%) |
Dec 28, 2006 | 52.60 | 53.60 | 52.60 | 53.26 | 1,592,500 | -0.22(-0.41%) |
Dec 27, 2006 | 53.39 | 53.68 | 53.34 | 53.48 | 1,116,900 | +0.16(+0.30%) |
Dec 26, 2006 | 52.60 | 53.38 | 52.60 | 53.32 | 1,384,500 | +0.57(+1.08%) |
Dec 22, 2006 | 52.78 | 52.98 | 52.57 | 52.75 | 1,227,300 | -0.02(-0.04%) |
Dec 21, 2006 | 52.60 | 53.27 | 52.46 | 52.77 | 2,553,700 | +0.36(+0.69%) |
Dec 20, 2006 | 52.05 | 52.62 | 51.85 | 52.41 | 2,049,100 | +0.57(+1.10%) |
Dec 19, 2006 | 51.60 | 51.87 | 51.41 | 51.84 | 1,821,200 | -0.02(-0.04%) |
Dec 18, 2006 | 52.49 | 52.49 | 51.83 | 51.86 | 1,573,300 | -0.38(-0.73%) |
Dec 15, 2006 | 52.27 | 52.50 | 51.86 | 52.24 | 2,932,600 | -0.03(-0.06%) |
Dec 14, 2006 | 52.90 | 52.90 | 52.00 | 52.27 | 1,971,100 | -0.13(-0.25%) |
Dec 13, 2006 | 52.52 | 52.64 | 52.25 | 52.40 | 1,452,600 | +0.02(+0.04%) |
Dec 12, 2006 | 52.45 | 52.70 | 51.91 | 52.38 | 1,881,500 | -0.14(-0.27%) |
Dec 11, 2006 | 52.33 | 52.84 | 52.33 | 52.52 | 1,743,900 | +0.09(+0.17%) |
Dec 08, 2006 | 51.65 | 52.56 | 51.62 | 52.43 | 1,950,000 | +0.87(+1.69%) |
Dec 07, 2006 | 51.90 | 52.07 | 51.35 | 51.56 | 1,969,800 | -0.32(-0.62%) |
Dec 06, 2006 | 51.90 | 52.00 | 51.76 | 51.88 | 2,117,700 | +0.08(+0.15%) |
Dec 05, 2006 | 51.55 | 51.96 | 51.51 | 51.80 | 1,846,700 | +0.24(+0.47%) |
Dec 04, 2006 | 51.55 | 51.90 | 51.39 | 51.56 | 1,429,300 | +0.21(+0.41%) |
Dec 01, 2006 | 51.53 | 51.90 | 51.01 | 51.35 | 1,833,500 | -0.41(-0.79%) |
Nov 30, 2006 | 52.00 | 52.11 | 51.66 | 51.76 | 1,591,500 | -0.29(-0.56%) |
Nov 29, 2006 | 52.23 | 52.32 | 51.76 | 52.05 | 1,682,900 | +0.03(+0.06%) |
Nov 28, 2006 | 52.40 | 52.40 | 51.73 | 52.02 | 1,816,300 | +0.06(+0.12%) |
Nov 27, 2006 | 51.92 | 52.14 | 51.70 | 51.96 | 2,560,600 | -0.04(-0.08%) |
Nov 24, 2006 | 51.90 | 52.17 | 51.89 | 52.00 | 814,500 | +0.00(+0.00%) |
Nov 22, 2006 | 52.60 | 52.71 | 51.88 | 52.00 | 1,850,700 | -0.45(-0.86%) |
Nov 21, 2006 | 52.45 | 52.65 | 52.34 | 52.45 | 1,382,000 | +0.20(+0.38%) |
Nov 20, 2006 | 51.96 | 52.47 | 51.96 | 52.25 | 1,248,600 | +0.05(+0.10%) |
Nov 17, 2006 | 52.51 | 52.55 | 51.98 | 52.20 | 2,616,600 | -0.39(-0.74%) |
Nov 16, 2006 | 52.20 | 52.76 | 52.07 | 52.59 | 1,715,100 | +0.13(+0.25%) |
Nov 15, 2006 | 52.48 | 52.71 | 52.32 | 52.46 | 1,806,700 | -0.11(-0.21%) |
Nov 14, 2006 | 52.80 | 52.83 | 51.79 | 52.57 | 2,226,500 | -0.20(-0.38%) |
Nov 13, 2006 | 52.77 | 52.98 | 52.51 | 52.77 | 1,564,100 | +0.01(+0.02%) |
Nov 10, 2006 | 52.65 | 52.86 | 52.40 | 52.76 | 1,550,100 | +0.33(+0.63%) |
Nov 09, 2006 | 53.50 | 53.50 | 52.40 | 52.43 | 1,434,800 | -1.09(-2.04%) |
Nov 08, 2006 | 53.10 | 53.68 | 53.00 | 53.52 | 1,409,500 | +0.21(+0.39%) |
Nov 07, 2006 | 52.55 | 53.44 | 52.53 | 53.31 | 1,349,300 | +0.65(+1.23%) |
Nov 06, 2006 | 52.40 | 52.82 | 52.35 | 52.66 | 936,500 | +0.44(+0.84%) |
Nov 03, 2006 | 52.05 | 52.41 | 52.01 | 52.22 | 1,475,100 | +0.19(+0.37%) |
Nov 02, 2006 | 51.75 | 52.29 | 51.71 | 52.03 | 1,780,300 | -0.02(-0.04%) |
Nov 01, 2006 | 53.25 | 53.31 | 52.01 | 52.05 | 2,315,900 | -1.10(-2.07%) |
Oct 31, 2006 | 54.00 | 54.02 | 53.09 | 53.15 | 2,312,600 | -0.66(-1.23%) |
Oct 30, 2006 | 52.34 | 53.87 | 52.33 | 53.81 | 2,607,700 | +1.37(+2.61%) |
Oct 27, 2006 | 52.10 | 54.64 | 52.10 | 52.44 | 3,257,900 | -2.21(-4.04%) |
Oct 26, 2006 | 53.85 | 54.69 | 53.73 | 54.65 | 1,817,000 | +0.73(+1.35%) |
Oct 25, 2006 | 54.05 | 54.23 | 53.60 | 53.92 | 1,280,200 | -0.11(-0.20%) |
Oct 24, 2006 | 54.10 | 54.73 | 53.86 | 54.03 | 2,287,400 | -0.22(-0.41%) |
Oct 23, 2006 | 53.68 | 54.36 | 53.56 | 54.25 | 1,077,600 | +0.54(+1.01%) |
Oct 20, 2006 | 54.00 | 54.00 | 53.51 | 53.71 | 1,762,000 | -0.26(-0.48%) |
Oct 19, 2006 | 53.95 | 54.18 | 53.69 | 53.97 | 1,508,200 | -0.06(-0.11%) |
Oct 18, 2006 | 54.05 | 54.21 | 53.86 | 54.03 | 1,693,700 | +0.17(+0.32%) |
Oct 17, 2006 | 53.95 | 54.10 | 53.75 | 53.86 | 1,460,800 | -0.18(-0.33%) |
Oct 16, 2006 | 53.85 | 54.26 | 53.80 | 54.04 | 1,169,800 | -0.02(-0.04%) |
Oct 13, 2006 | 53.22 | 54.23 | 53.05 | 54.06 | 1,627,400 | +0.88(+1.65%) |
Oct 12, 2006 | 52.98 | 53.21 | 52.62 | 53.18 | 999,000 | +0.34(+0.64%) |
Oct 11, 2006 | 52.85 | 53.00 | 52.66 | 52.84 | 1,243,100 | -0.11(-0.21%) |
Oct 10, 2006 | 53.15 | 53.21 | 52.80 | 52.95 | 1,060,500 | -0.22(-0.41%) |
Oct 09, 2006 | 53.05 | 53.24 | 52.86 | 53.17 | 742,100 | +0.08(+0.15%) |
Oct 06, 2006 | 53.15 | 53.28 | 52.92 | 53.09 | 1,224,900 | -0.30(-0.56%) |
Oct 05, 2006 | 53.65 | 53.86 | 53.36 | 53.39 | 1,934,500 | -0.04(-0.07%) |
Oct 04, 2006 | 53.49 | 53.51 | 52.64 | 53.43 | 2,865,300 | +0.54(+1.02%) |
Oct 03, 2006 | 51.90 | 53.10 | 51.89 | 52.89 | 2,215,200 | +1.02(+1.97%) |