Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 68.53 | 68.53 | 68.45 | 68.51 | 405,709 | +0.03(+0.04%) |
Dec 28, 2006 | 68.68 | 68.71 | 68.45 | 68.49 | 475,704 | -0.12(-0.18%) |
Dec 27, 2006 | 68.73 | 68.79 | 68.49 | 68.61 | 1,137,238 | -0.44(-0.64%) |
Dec 26, 2006 | 68.91 | 69.06 | 68.91 | 69.05 | 241,563 | -0.02(-0.03%) |
Dec 22, 2006 | 69.08 | 69.09 | 68.91 | 69.07 | 671,283 | -0.06(-0.09%) |
Dec 21, 2006 | 69.05 | 69.17 | 68.88 | 69.13 | 445,291 | +0.14(+0.20%) |
Dec 20, 2006 | 69.00 | 69.06 | 68.95 | 68.99 | 485,309 | +0.05(+0.07%) |
Dec 19, 2006 | 68.94 | 69.03 | 68.92 | 68.95 | 368,019 | -0.03(-0.04%) |
Dec 18, 2006 | 68.97 | 68.99 | 68.90 | 68.97 | 343,427 | +0.04(+0.06%) |
Dec 15, 2006 | 69.29 | 69.29 | 68.87 | 68.93 | 456,932 | -0.01(-0.02%) |
Dec 14, 2006 | 69.05 | 69.05 | 68.90 | 68.95 | 3,375,772 | -0.10(-0.14%) |
Dec 13, 2006 | 69.12 | 69.15 | 68.99 | 69.04 | 313,886 | -0.21(-0.31%) |
Dec 12, 2006 | 69.20 | 69.27 | 69.13 | 69.26 | 323,054 | +0.14(+0.20%) |
Dec 11, 2006 | 69.12 | 69.17 | 69.06 | 69.12 | 362,635 | +0.04(+0.06%) |
Dec 08, 2006 | 69.19 | 69.22 | 69.06 | 69.08 | 529,983 | -0.14(-0.21%) |
Dec 07, 2006 | 69.23 | 69.25 | 69.15 | 69.22 | 246,656 | -0.06(-0.09%) |
Dec 06, 2006 | 69.28 | 69.33 | 69.23 | 69.28 | 324,218 | -0.05(-0.08%) |
Dec 05, 2006 | 69.43 | 69.43 | 69.23 | 69.34 | 507,137 | -0.04(-0.06%) |
Dec 04, 2006 | 69.31 | 69.40 | 69.21 | 69.38 | 268,629 | +0.07(+0.10%) |
Dec 01, 2006 | 69.37 | 69.39 | 69.10 | 69.31 | 515,868 | -0.14(-0.21%) |
Nov 30, 2006 | 69.37 | 69.50 | 69.31 | 69.45 | 302,972 | +0.21(+0.31%) |
Nov 29, 2006 | 69.37 | 69.37 | 69.19 | 69.24 | 437,869 | -0.10(-0.15%) |
Nov 28, 2006 | 69.32 | 69.37 | 69.13 | 69.34 | 392,176 | +0.19(+0.27%) |
Nov 27, 2006 | 69.08 | 69.22 | 69.00 | 69.16 | 277,943 | -0.03(-0.05%) |
Nov 24, 2006 | 69.20 | 69.26 | 69.17 | 69.19 | 256,406 | +0.03(+0.05%) |
Nov 22, 2006 | 69.04 | 69.19 | 69.03 | 69.16 | 398,724 | +0.08(+0.12%) |
Nov 21, 2006 | 68.99 | 69.09 | 68.93 | 69.08 | 365,546 | +0.09(+0.13%) |
Nov 20, 2006 | 68.96 | 69.01 | 68.88 | 68.99 | 323,345 | +0.05(+0.07%) |
Nov 17, 2006 | 68.79 | 68.96 | 68.77 | 68.94 | 777,658 | +0.18(+0.26%) |
Nov 16, 2006 | 68.97 | 68.97 | 68.71 | 68.76 | 443,981 | -0.06(-0.09%) |
Nov 15, 2006 | 68.91 | 68.91 | 68.77 | 68.82 | 309,812 | -0.13(-0.19%) |
Nov 14, 2006 | 69.02 | 69.05 | 68.92 | 68.95 | 278,961 | +0.10(+0.14%) |
Nov 13, 2006 | 68.84 | 68.89 | 68.75 | 68.86 | 273,140 | -0.08(-0.12%) |
Nov 10, 2006 | 68.89 | 68.95 | 68.80 | 68.94 | 211,586 | +0.15(+0.22%) |
Nov 09, 2006 | 68.74 | 68.80 | 68.68 | 68.79 | 185,101 | +0.02(+0.03%) |
Nov 08, 2006 | 68.62 | 68.78 | 68.58 | 68.77 | 269,794 | +0.19(+0.27%) |
Nov 07, 2006 | 68.62 | 68.72 | 68.56 | 68.58 | 328,002 | +0.17(+0.25%) |
Nov 06, 2006 | 68.38 | 68.46 | 68.32 | 68.41 | 349,247 | +0.00(+0.00%) |
Nov 03, 2006 | 68.49 | 68.51 | 68.29 | 68.41 | 251,167 | -0.36(-0.52%) |
Nov 02, 2006 | 68.72 | 68.78 | 68.71 | 68.77 | 362,926 | -0.08(-0.11%) |
Nov 01, 2006 | 68.75 | 68.85 | 68.58 | 68.84 | 1,125,014 | -0.17(-0.25%) |
Oct 31, 2006 | 68.76 | 69.01 | 68.73 | 69.01 | 276,196 | +0.25(+0.37%) |
Oct 30, 2006 | 68.73 | 68.77 | 68.67 | 68.76 | 255,096 | +0.01(+0.02%) |
Oct 27, 2006 | 68.80 | 68.80 | 68.60 | 68.75 | 387,519 | +0.14(+0.20%) |
Oct 26, 2006 | 68.51 | 68.62 | 68.44 | 68.61 | 270,521 | +0.19(+0.27%) |
Oct 25, 2006 | 68.17 | 68.44 | 68.17 | 68.42 | 360,307 | +0.21(+0.31%) |
Oct 24, 2006 | 68.20 | 68.25 | 68.17 | 68.21 | 304,136 | +0.08(+0.11%) |
Oct 23, 2006 | 68.17 | 68.20 | 68.11 | 68.14 | 289,584 | -0.20(-0.29%) |
Oct 20, 2006 | 68.36 | 68.38 | 68.28 | 68.33 | 208,530 | -0.02(-0.03%) |
Oct 19, 2006 | 68.30 | 68.36 | 68.23 | 68.35 | 253,495 | -0.03(-0.05%) |
Oct 18, 2006 | 68.32 | 68.41 | 68.28 | 68.39 | 443,399 | +0.08(+0.12%) |
Oct 17, 2006 | 68.43 | 68.44 | 68.25 | 68.31 | 210,421 | +0.10(+0.15%) |
Oct 16, 2006 | 68.27 | 68.27 | 68.14 | 68.20 | 279,834 | +0.11(+0.16%) |
Oct 13, 2006 | 68.17 | 68.18 | 68.07 | 68.09 | 374,568 | -0.17(-0.25%) |
Oct 12, 2006 | 68.27 | 68.38 | 68.20 | 68.27 | 380,098 | +0.07(+0.10%) |
Oct 11, 2006 | 68.36 | 68.38 | 68.14 | 68.20 | 401,053 | -0.08(-0.11%) |
Oct 10, 2006 | 68.35 | 68.38 | 68.25 | 68.27 | 489,529 | -0.27(-0.39%) |
Oct 09, 2006 | 68.46 | 68.55 | 68.43 | 68.54 | 264,700 | +0.14(+0.21%) |
Oct 06, 2006 | 68.62 | 68.62 | 68.40 | 68.40 | 478,033 | -0.25(-0.37%) |
Oct 05, 2006 | 68.79 | 68.79 | 68.65 | 68.65 | 302,390 | -0.21(-0.31%) |
Oct 04, 2006 | 68.65 | 68.87 | 68.59 | 68.86 | 367,001 | +0.27(+0.39%) |
Oct 03, 2006 | 68.64 | 68.65 | 68.45 | 68.60 | 498,114 | -0.01(-0.02%) |