Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 69.49 | 69.59 | 68.07 | 68.45 | 2,600,784 | -0.29(-0.42%) |
Dec 28, 2006 | 66.64 | 68.87 | 66.53 | 68.74 | 2,952,364 | +2.17(+3.27%) |
Dec 27, 2006 | 66.96 | 66.96 | 66.05 | 66.57 | 1,670,642 | -10.78(-13.94%) |
Dec 26, 2006 | 77.80 | 77.80 | 76.75 | 77.35 | 1,437,832 | +12.11(+18.56%) |
Dec 22, 2006 | 65.72 | 66.01 | 64.20 | 65.24 | 2,886,251 | -0.46(-0.71%) |
Dec 21, 2006 | 67.25 | 67.65 | 65.57 | 65.70 | 3,684,566 | -0.01(-0.02%) |
Dec 20, 2006 | 63.08 | 66.01 | 62.92 | 65.72 | 4,641,501 | +1.54(+2.39%) |
Dec 19, 2006 | 66.10 | 66.40 | 63.90 | 64.18 | 4,580,249 | -10.50(-14.06%) |
Dec 18, 2006 | 76.91 | 77.27 | 74.36 | 74.68 | 3,936,158 | +8.18(+12.30%) |
Dec 15, 2006 | 68.12 | 68.27 | 65.92 | 66.50 | 5,892,013 | -1.55(-2.28%) |
Dec 14, 2006 | 67.89 | 68.35 | 67.23 | 68.05 | 7,072,024 | +1.07(+1.60%) |
Dec 13, 2006 | 70.32 | 70.63 | 66.40 | 66.98 | 9,778,650 | -5.89(-8.09%) |
Dec 12, 2006 | 73.31 | 73.65 | 71.63 | 72.87 | 3,803,403 | -11.92(-14.06%) |
Dec 11, 2006 | 85.31 | 85.71 | 83.35 | 84.80 | 3,269,477 | +13.27(+18.55%) |
Dec 08, 2006 | 71.18 | 72.26 | 70.54 | 71.53 | 3,807,693 | +0.67(+0.95%) |
Dec 07, 2006 | 70.51 | 72.29 | 69.87 | 70.86 | 4,438,175 | +0.19(+0.27%) |
Dec 06, 2006 | 70.38 | 71.23 | 68.76 | 70.66 | 4,613,891 | +0.59(+0.84%) |
Dec 05, 2006 | 66.63 | 70.40 | 66.60 | 70.07 | 6,044,406 | -11.47(-14.06%) |
Dec 04, 2006 | 77.54 | 81.92 | 77.50 | 81.54 | 5,194,420 | +14.65(+21.91%) |
Dec 01, 2006 | 65.66 | 67.42 | 65.30 | 66.89 | 4,056,052 | +0.96(+1.46%) |
Nov 30, 2006 | 61.99 | 67.07 | 61.93 | 65.92 | 10,345,737 | +4.21(+6.82%) |
Nov 29, 2006 | 61.72 | 62.28 | 60.72 | 61.72 | 3,793,887 | -0.08(-0.13%) |
Nov 28, 2006 | 62.28 | 63.40 | 61.24 | 61.80 | 3,934,352 | -10.11(-14.06%) |
Nov 27, 2006 | 72.48 | 73.78 | 71.26 | 71.91 | 3,381,090 | +0.05(+0.07%) |
Nov 24, 2006 | 71.17 | 72.28 | 71.09 | 71.86 | 677,508 | +10.45(+17.01%) |
Nov 23, 2006 | 61.70 | 62.22 | 60.39 | 61.41 | 2,314,183 | -0.10(-0.16%) |
Nov 22, 2006 | 60.21 | 61.66 | 59.91 | 61.51 | 2,902,445 | +1.82(+3.05%) |
Nov 21, 2006 | 60.25 | 62.44 | 59.45 | 59.69 | 4,886,912 | -9.77(-14.06%) |
Nov 20, 2006 | 70.11 | 72.66 | 69.18 | 69.45 | 4,199,697 | +12.32(+21.56%) |
Nov 17, 2006 | 59.01 | 59.64 | 57.03 | 57.14 | 3,171,849 | -1.70(-2.89%) |
Nov 16, 2006 | 58.22 | 60.04 | 57.25 | 58.84 | 3,879,801 | +0.53(+0.91%) |
Nov 15, 2006 | 58.05 | 58.45 | 57.45 | 58.31 | 2,269,819 | +0.29(+0.50%) |
Nov 14, 2006 | 56.35 | 58.14 | 56.23 | 58.02 | 2,432,666 | -9.49(-14.06%) |
Nov 13, 2006 | 65.57 | 67.66 | 65.43 | 67.51 | 2,090,576 | +9.30(+15.98%) |
Nov 10, 2006 | 57.94 | 59.69 | 57.59 | 58.21 | 3,852,325 | +0.46(+0.80%) |
Nov 09, 2006 | 57.01 | 58.31 | 56.64 | 57.75 | 2,351,175 | +0.31(+0.55%) |
Nov 08, 2006 | 58.20 | 58.89 | 57.34 | 57.43 | 2,472,071 | -0.73(-1.26%) |
Nov 07, 2006 | 56.70 | 58.94 | 56.24 | 58.17 | 2,733,700 | -9.52(-14.06%) |
Nov 06, 2006 | 65.98 | 68.59 | 65.44 | 67.68 | 2,349,278 | +11.48(+20.43%) |
Nov 03, 2006 | 56.08 | 56.81 | 55.42 | 56.20 | 2,905,394 | -0.40(-0.70%) |
Nov 02, 2006 | 58.79 | 59.21 | 56.47 | 56.60 | 3,759,575 | -2.14(-3.65%) |
Nov 01, 2006 | 58.24 | 59.64 | 57.87 | 58.74 | 2,782,488 | -0.09(-0.15%) |
Oct 31, 2006 | 58.90 | 59.64 | 57.82 | 58.83 | 2,550,614 | -9.63(-14.06%) |
Oct 30, 2006 | 68.53 | 69.39 | 67.28 | 68.46 | 2,191,937 | +8.70(+14.56%) |
Oct 27, 2006 | 59.98 | 61.23 | 59.34 | 59.75 | 3,445,004 | -1.28(-2.09%) |
Oct 26, 2006 | 60.78 | 61.53 | 59.71 | 61.03 | 3,214,738 | +0.01(+0.01%) |
Oct 25, 2006 | 59.69 | 62.04 | 59.13 | 61.02 | 7,587,507 | +2.42(+4.12%) |
Oct 24, 2006 | 57.45 | 59.26 | 56.90 | 58.61 | 4,103,499 | +1.02(+1.77%) |
Oct 23, 2006 | 56.96 | 57.96 | 56.78 | 57.58 | 2,129,756 | +0.42(+0.73%) |
Oct 20, 2006 | 57.49 | 57.60 | 56.75 | 57.17 | 2,508,393 | -0.28(-0.48%) |
Oct 19, 2006 | 55.95 | 57.74 | 55.82 | 57.44 | 3,448,221 | +1.25(+2.22%) |
Oct 18, 2006 | 57.77 | 58.38 | 55.25 | 56.20 | 3,974,561 | -1.25(-2.18%) |
Oct 17, 2006 | 56.71 | 57.74 | 56.17 | 57.45 | 4,620,860 | +0.42(+0.73%) |
Oct 16, 2006 | 57.45 | 58.37 | 56.22 | 57.03 | 6,133,000 | +1.63(+2.94%) |
Oct 13, 2006 | 54.95 | 55.93 | 54.54 | 55.41 | 3,020,929 | +0.46(+0.83%) |
Oct 12, 2006 | 53.79 | 54.95 | 53.40 | 54.95 | 4,095,726 | +2.01(+3.79%) |
Oct 11, 2006 | 52.00 | 54.01 | 52.00 | 52.94 | 5,076,834 | +0.94(+1.81%) |
Oct 10, 2006 | 50.89 | 52.28 | 50.78 | 52.00 | 2,925,365 | +0.79(+1.54%) |
Oct 09, 2006 | 49.24 | 51.90 | 49.13 | 51.21 | 4,869,756 | +2.36(+4.83%) |
Oct 06, 2006 | 48.63 | 49.28 | 47.75 | 48.85 | 3,004,309 | +0.01(+0.02%) |
Oct 05, 2006 | 46.68 | 48.89 | 46.35 | 48.85 | 5,402,664 | +2.81(+6.11%) |
Oct 04, 2006 | 45.06 | 46.17 | 44.63 | 46.03 | 3,278,269 | +1.04(+2.32%) |
Oct 03, 2006 | 45.70 | 45.71 | 44.74 | 44.99 | 3,007,660 | -1.02(-2.22%) |