Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 61.42 | 61.94 | 61.40 | 61.40 | 126,608 | -0.46(-0.74%) |
Dec 28, 2006 | 61.75 | 62.06 | 61.65 | 61.86 | 425,035 | +0.18(+0.29%) |
Dec 27, 2006 | 60.64 | 61.76 | 60.51 | 61.68 | 195,090 | +1.25(+2.07%) |
Dec 26, 2006 | 61.10 | 61.40 | 60.43 | 60.43 | 194,556 | +0.00(+0.00%) |
Dec 22, 2006 | 61.10 | 61.40 | 60.43 | 60.43 | 194,556 | -0.74(-1.21%) |
Dec 21, 2006 | 61.74 | 61.94 | 60.90 | 61.17 | 244,094 | -0.38(-0.62%) |
Dec 20, 2006 | 61.80 | 62.00 | 61.30 | 61.55 | 697,524 | -0.25(-0.40%) |
Dec 19, 2006 | 61.90 | 61.90 | 61.07 | 61.80 | 398,716 | -0.72(-1.15%) |
Dec 18, 2006 | 63.11 | 63.25 | 62.10 | 62.52 | 332,288 | -0.59(-0.93%) |
Dec 15, 2006 | 63.88 | 63.88 | 63.06 | 63.11 | 819,560 | -0.65(-1.02%) |
Dec 14, 2006 | 62.95 | 63.90 | 62.83 | 63.76 | 322,121 | +0.59(+0.93%) |
Dec 13, 2006 | 63.60 | 63.79 | 62.82 | 63.17 | 352,414 | -0.05(-0.08%) |
Dec 12, 2006 | 63.65 | 63.70 | 63.01 | 63.22 | 353,219 | -0.43(-0.68%) |
Dec 11, 2006 | 63.87 | 64.08 | 63.23 | 63.65 | 328,388 | -0.01(-0.02%) |
Dec 08, 2006 | 63.59 | 64.07 | 63.56 | 63.66 | 198,094 | -0.06(-0.09%) |
Dec 07, 2006 | 63.97 | 64.08 | 63.51 | 63.72 | 271,071 | -0.25(-0.39%) |
Dec 06, 2006 | 64.23 | 64.29 | 63.53 | 63.97 | 618,668 | -0.26(-0.40%) |
Dec 05, 2006 | 63.02 | 64.46 | 63.01 | 64.23 | 558,595 | +1.22(+1.94%) |
Dec 04, 2006 | 63.00 | 63.70 | 62.87 | 63.01 | 619,555 | +0.13(+0.21%) |
Dec 01, 2006 | 63.89 | 63.89 | 62.43 | 62.88 | 669,663 | -0.63(-0.99%) |
Nov 30, 2006 | 63.40 | 64.00 | 63.35 | 63.51 | 493,934 | +0.01(+0.02%) |
Nov 29, 2006 | 63.05 | 63.59 | 62.90 | 63.50 | 508,034 | +0.51(+0.81%) |
Nov 28, 2006 | 63.75 | 63.95 | 62.87 | 62.99 | 607,804 | -0.76(-1.19%) |
Nov 27, 2006 | 64.66 | 64.88 | 63.75 | 63.75 | 581,061 | -0.90(-1.39%) |
Nov 24, 2006 | 64.71 | 65.14 | 64.10 | 64.65 | 295,274 | +0.71(+1.11%) |
Nov 22, 2006 | 64.32 | 64.73 | 63.60 | 63.94 | 384,725 | -0.91(-1.40%) |
Nov 21, 2006 | 63.41 | 64.94 | 63.35 | 64.85 | 481,650 | +1.03(+1.61%) |
Nov 20, 2006 | 62.76 | 64.05 | 62.75 | 63.82 | 543,965 | +0.22(+0.35%) |
Nov 17, 2006 | 64.09 | 64.15 | 63.35 | 63.60 | 281,506 | -0.27(-0.42%) |
Nov 16, 2006 | 62.56 | 64.17 | 62.40 | 63.87 | 632,077 | +1.17(+1.87%) |
Nov 15, 2006 | 63.23 | 63.86 | 62.42 | 62.70 | 615,175 | -0.32(-0.51%) |
Nov 14, 2006 | 64.05 | 64.18 | 62.58 | 63.02 | 359,561 | -1.03(-1.61%) |
Nov 13, 2006 | 63.16 | 64.25 | 63.16 | 64.05 | 256,296 | +0.75(+1.18%) |
Nov 10, 2006 | 63.50 | 63.68 | 63.02 | 63.30 | 312,292 | -0.07(-0.11%) |
Nov 09, 2006 | 64.00 | 64.52 | 63.37 | 63.37 | 349,978 | -0.85(-1.32%) |
Nov 08, 2006 | 64.26 | 64.45 | 63.79 | 64.22 | 492,904 | -0.04(-0.06%) |
Nov 07, 2006 | 64.00 | 64.45 | 63.65 | 64.26 | 405,936 | +0.28(+0.44%) |
Nov 06, 2006 | 63.10 | 64.35 | 63.10 | 63.98 | 356,654 | +0.45(+0.71%) |
Nov 03, 2006 | 63.60 | 64.39 | 62.88 | 63.53 | 688,972 | -0.62(-0.97%) |
Nov 02, 2006 | 62.76 | 64.35 | 62.52 | 64.15 | 680,299 | +1.39(+2.21%) |
Nov 01, 2006 | 62.80 | 63.54 | 60.86 | 62.76 | 527,608 | -0.64(-1.01%) |
Oct 31, 2006 | 63.21 | 64.00 | 63.18 | 63.40 | 494,427 | -0.13(-0.20%) |
Oct 30, 2006 | 63.00 | 63.77 | 62.20 | 63.53 | 487,338 | +0.27(+0.43%) |
Oct 27, 2006 | 63.20 | 64.15 | 63.01 | 63.26 | 877,085 | -0.29(-0.46%) |
Oct 26, 2006 | 62.99 | 64.00 | 62.57 | 63.55 | 643,342 | +0.55(+0.87%) |
Oct 25, 2006 | 62.30 | 63.76 | 62.30 | 63.00 | 742,362 | +0.26(+0.41%) |
Oct 24, 2006 | 61.01 | 63.49 | 60.82 | 62.74 | 1,244,611 | +1.72(+2.82%) |
Oct 23, 2006 | 61.45 | 62.50 | 60.65 | 61.02 | 1,313,478 | -0.34(-0.55%) |
Oct 20, 2006 | 60.96 | 61.42 | 60.67 | 61.36 | 765,197 | +0.99(+1.64%) |
Oct 19, 2006 | 60.75 | 61.49 | 60.20 | 60.37 | 471,608 | -0.53(-0.87%) |
Oct 18, 2006 | 59.48 | 61.00 | 59.48 | 60.90 | 1,435,948 | +1.63(+2.75%) |
Oct 17, 2006 | 59.40 | 59.70 | 58.32 | 59.27 | 912,933 | -0.43(-0.72%) |
Oct 16, 2006 | 58.15 | 59.91 | 57.75 | 59.70 | 809,533 | +1.09(+1.86%) |
Oct 13, 2006 | 58.08 | 59.03 | 58.05 | 58.61 | 1,017,241 | +0.34(+0.58%) |
Oct 12, 2006 | 57.19 | 58.35 | 56.65 | 58.27 | 497,756 | +1.62(+2.86%) |
Oct 11, 2006 | 56.75 | 57.43 | 56.01 | 56.65 | 510,369 | -0.30(-0.53%) |
Oct 10, 2006 | 56.89 | 57.40 | 56.51 | 56.95 | 579,756 | +0.15(+0.26%) |
Oct 09, 2006 | 57.86 | 58.00 | 56.71 | 56.80 | 620,279 | +0.00(+0.00%) |
Oct 06, 2006 | 57.86 | 58.00 | 56.71 | 56.80 | 620,279 | -1.51(-2.59%) |
Oct 05, 2006 | 56.05 | 58.58 | 56.05 | 58.31 | 987,585 | +1.66(+2.93%) |
Oct 04, 2006 | 55.27 | 57.00 | 55.06 | 56.65 | 417,447 | +1.38(+2.50%) |
Oct 03, 2006 | 55.02 | 55.63 | 54.95 | 55.27 | 422,277 | -0.23(-0.41%) |