Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 69.25 | 70.16 | 69.25 | 70.00 | 74,691 | +0.55(+0.79%) |
Dec 28, 2006 | 69.36 | 70.01 | 69.18 | 69.45 | 109,515 | +0.36(+0.52%) |
Dec 27, 2006 | 68.29 | 69.18 | 68.10 | 69.09 | 67,300 | +1.09(+1.60%) |
Dec 26, 2006 | 67.98 | 68.79 | 67.45 | 68.00 | 121,761 | -0.13(-0.19%) |
Dec 22, 2006 | 68.01 | 69.78 | 68.00 | 68.13 | 124,435 | +0.25(+0.37%) |
Dec 21, 2006 | 68.84 | 69.16 | 66.93 | 67.88 | 390,393 | -1.14(-1.65%) |
Dec 20, 2006 | 69.85 | 70.00 | 68.84 | 69.02 | 164,963 | -0.60(-0.86%) |
Dec 19, 2006 | 70.72 | 70.73 | 68.60 | 69.62 | 349,748 | -1.11(-1.57%) |
Dec 18, 2006 | 72.05 | 72.77 | 70.48 | 70.73 | 300,132 | -1.57(-2.17%) |
Dec 15, 2006 | 72.24 | 72.78 | 72.00 | 72.30 | 160,101 | +0.25(+0.35%) |
Dec 14, 2006 | 73.01 | 73.10 | 71.92 | 72.05 | 148,999 | -0.74(-1.02%) |
Dec 13, 2006 | 73.71 | 73.86 | 72.63 | 72.79 | 87,765 | -1.05(-1.42%) |
Dec 12, 2006 | 74.53 | 74.89 | 73.69 | 73.84 | 268,671 | -0.56(-0.75%) |
Dec 11, 2006 | 74.38 | 75.04 | 74.26 | 74.40 | 111,272 | +0.11(+0.15%) |
Dec 08, 2006 | 74.12 | 74.53 | 73.73 | 74.29 | 98,575 | +0.27(+0.36%) |
Dec 07, 2006 | 73.20 | 74.28 | 73.20 | 74.02 | 125,156 | +0.52(+0.71%) |
Dec 06, 2006 | 74.16 | 74.69 | 73.25 | 73.50 | 215,693 | -0.50(-0.68%) |
Dec 05, 2006 | 74.03 | 74.33 | 73.85 | 74.00 | 122,067 | -0.02(-0.02%) |
Dec 04, 2006 | 74.46 | 74.70 | 73.90 | 74.02 | 248,738 | +0.38(+0.51%) |
Dec 01, 2006 | 74.20 | 74.20 | 73.00 | 73.64 | 240,322 | +0.16(+0.22%) |
Nov 30, 2006 | 72.86 | 73.97 | 72.81 | 73.48 | 120,900 | -0.31(-0.42%) |
Nov 29, 2006 | 73.21 | 74.15 | 73.16 | 73.79 | 175,503 | +1.00(+1.37%) |
Nov 28, 2006 | 73.53 | 74.01 | 71.70 | 72.79 | 199,854 | -1.41(-1.90%) |
Nov 27, 2006 | 74.37 | 74.50 | 73.21 | 74.20 | 293,842 | -0.55(-0.74%) |
Nov 24, 2006 | 74.84 | 75.00 | 73.84 | 74.75 | 55,524 | -0.26(-0.35%) |
Nov 22, 2006 | 75.66 | 75.66 | 74.95 | 75.01 | 116,579 | -0.64(-0.85%) |
Nov 21, 2006 | 75.25 | 75.79 | 75.16 | 75.65 | 64,890 | +0.64(+0.85%) |
Nov 20, 2006 | 75.50 | 75.59 | 74.91 | 75.01 | 95,546 | -0.47(-0.62%) |
Nov 17, 2006 | 75.19 | 75.50 | 75.17 | 75.48 | 41,392 | +0.18(+0.24%) |
Nov 16, 2006 | 75.94 | 76.00 | 75.18 | 75.30 | 46,477 | -0.44(-0.58%) |
Nov 15, 2006 | 76.18 | 76.18 | 75.52 | 75.74 | 82,085 | -0.46(-0.60%) |
Nov 14, 2006 | 74.64 | 76.32 | 74.64 | 76.20 | 161,337 | +1.74(+2.34%) |
Nov 13, 2006 | 71.94 | 74.75 | 71.91 | 74.46 | 289,423 | +3.58(+5.05%) |
Nov 10, 2006 | 74.95 | 74.95 | 69.99 | 70.88 | 687,144 | -3.12(-4.22%) |
Nov 09, 2006 | 79.38 | 79.50 | 72.50 | 74.00 | 591,451 | -3.69(-4.75%) |
Nov 08, 2006 | 77.16 | 78.00 | 76.50 | 77.69 | 69,631 | +0.69(+0.90%) |
Nov 07, 2006 | 75.93 | 78.38 | 75.93 | 77.00 | 237,620 | +0.84(+1.10%) |
Nov 06, 2006 | 74.82 | 76.16 | 74.73 | 76.16 | 62,023 | +1.96(+2.64%) |
Nov 03, 2006 | 73.93 | 74.67 | 73.74 | 74.20 | 30,592 | +0.84(+1.15%) |
Nov 02, 2006 | 72.96 | 73.48 | 72.75 | 73.36 | 148,710 | -0.71(-0.96%) |
Nov 01, 2006 | 73.62 | 74.50 | 73.50 | 74.07 | 37,056 | +0.25(+0.34%) |
Oct 31, 2006 | 73.75 | 73.89 | 73.00 | 73.82 | 131,462 | +0.67(+0.92%) |
Oct 30, 2006 | 74.40 | 74.40 | 72.51 | 73.15 | 204,947 | -1.34(-1.80%) |
Oct 27, 2006 | 74.47 | 75.25 | 74.12 | 74.49 | 75,022 | -0.14(-0.19%) |
Oct 26, 2006 | 74.90 | 75.34 | 74.37 | 74.63 | 56,032 | -0.26(-0.35%) |
Oct 25, 2006 | 74.85 | 75.14 | 74.61 | 74.89 | 49,813 | -0.37(-0.49%) |
Oct 24, 2006 | 75.62 | 75.91 | 74.52 | 75.26 | 93,675 | -0.28(-0.37%) |
Oct 23, 2006 | 74.90 | 76.00 | 74.51 | 75.54 | 162,249 | +0.99(+1.33%) |
Oct 20, 2006 | 74.25 | 74.85 | 73.69 | 74.55 | 81,755 | +0.20(+0.27%) |
Oct 19, 2006 | 74.35 | 74.88 | 73.04 | 74.35 | 130,151 | +0.15(+0.20%) |
Oct 18, 2006 | 72.59 | 74.63 | 72.50 | 74.20 | 283,401 | +2.37(+3.30%) |
Oct 17, 2006 | 70.08 | 72.33 | 70.08 | 71.83 | 257,178 | +1.88(+2.69%) |
Oct 16, 2006 | 69.72 | 70.00 | 69.24 | 69.95 | 64,321 | +0.67(+0.97%) |
Oct 13, 2006 | 68.79 | 69.75 | 68.79 | 69.28 | 70,568 | +0.30(+0.43%) |
Oct 12, 2006 | 67.51 | 69.05 | 67.00 | 68.98 | 100,735 | +1.48(+2.19%) |
Oct 11, 2006 | 69.23 | 69.32 | 67.05 | 67.50 | 77,952 | -1.97(-2.84%) |
Oct 10, 2006 | 68.77 | 69.79 | 68.58 | 69.47 | 39,349 | +0.54(+0.78%) |
Oct 09, 2006 | 67.82 | 69.36 | 67.82 | 68.93 | 124,679 | +0.87(+1.28%) |
Oct 06, 2006 | 68.08 | 68.20 | 66.91 | 68.06 | 150,291 | -0.21(-0.31%) |
Oct 05, 2006 | 68.78 | 69.28 | 67.55 | 68.27 | 118,476 | -0.13(-0.19%) |
Oct 04, 2006 | 68.21 | 68.88 | 68.20 | 68.40 | 101,452 | -0.06(-0.09%) |
Oct 03, 2006 | 69.82 | 70.15 | 68.01 | 68.46 | 160,318 | -0.11(-0.16%) |