Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.48 | 62.72 | 61.93 | 61.96 | 38,781,996 | -0.60(-0.95%) |
Dec 28, 2006 | 62.76 | 62.95 | 62.45 | 62.56 | 35,585,888 | -0.29(-0.45%) |
Dec 27, 2006 | 62.23 | 62.87 | 62.21 | 62.84 | 49,484,980 | +0.74(+1.19%) |
Dec 26, 2006 | 61.41 | 62.11 | 61.38 | 62.10 | 27,451,608 | +0.87(+1.43%) |
Dec 22, 2006 | 61.61 | 61.74 | 61.18 | 61.23 | 39,329,940 | -0.41(-0.66%) |
Dec 21, 2006 | 61.93 | 62.21 | 61.39 | 61.63 | 62,906,396 | -0.29(-0.46%) |
Dec 20, 2006 | 61.63 | 62.14 | 61.63 | 61.92 | 54,514,956 | +0.10(+0.15%) |
Dec 19, 2006 | 61.50 | 62.02 | 61.22 | 61.83 | 68,088,128 | -0.04(-0.06%) |
Dec 18, 2006 | 62.78 | 62.90 | 61.64 | 61.87 | 59,206,924 | -0.79(-1.25%) |
Dec 15, 2006 | 62.97 | 63.13 | 62.58 | 62.65 | 49,018,764 | -0.06(-0.09%) |
Dec 14, 2006 | 62.43 | 63.20 | 62.38 | 62.71 | 65,853,404 | +0.25(+0.41%) |
Dec 13, 2006 | 62.68 | 62.73 | 62.06 | 62.45 | 59,562,944 | +0.08(+0.13%) |
Dec 12, 2006 | 62.68 | 62.75 | 61.85 | 62.37 | 60,345,128 | -0.34(-0.54%) |
Dec 11, 2006 | 62.57 | 62.87 | 62.37 | 62.71 | 44,371,000 | +0.16(+0.25%) |
Dec 08, 2006 | 62.41 | 63.00 | 62.06 | 62.56 | 54,290,160 | +0.01(+0.01%) |
Dec 07, 2006 | 62.96 | 63.14 | 62.46 | 62.55 | 49,802,084 | -0.27(-0.43%) |
Dec 06, 2006 | 62.89 | 63.12 | 62.56 | 62.82 | 47,616,604 | -0.21(-0.34%) |
Dec 05, 2006 | 63.05 | 63.33 | 62.79 | 63.03 | 49,818,204 | +0.05(+0.08%) |
Dec 04, 2006 | 61.90 | 62.99 | 61.88 | 62.98 | 68,469,960 | +1.22(+1.98%) |
Dec 01, 2006 | 61.35 | 62.23 | 61.02 | 61.76 | 109,701,904 | -0.23(-0.37%) |
Nov 30, 2006 | 61.91 | 62.41 | 61.54 | 61.99 | 73,804,328 | +0.01(+0.01%) |
Nov 29, 2006 | 61.56 | 62.10 | 61.38 | 61.98 | 67,101,676 | +0.79(+1.30%) |
Nov 28, 2006 | 60.82 | 61.27 | 60.58 | 61.19 | 74,521,272 | +0.21(+0.34%) |
Nov 27, 2006 | 62.35 | 62.37 | 60.92 | 60.98 | 91,711,808 | -1.40(-2.24%) |
Nov 24, 2006 | 62.23 | 62.75 | 62.12 | 62.38 | 22,584,590 | -0.29(-0.46%) |
Nov 22, 2006 | 62.71 | 62.82 | 62.38 | 62.67 | 41,913,628 | +0.07(+0.11%) |
Nov 21, 2006 | 62.48 | 62.63 | 62.18 | 62.60 | 51,289,628 | +0.10(+0.17%) |
Nov 20, 2006 | 62.21 | 62.61 | 62.02 | 62.49 | 60,953,268 | +0.09(+0.14%) |
Nov 17, 2006 | 62.22 | 62.42 | 61.81 | 62.41 | 45,298,640 | -0.04(-0.06%) |
Nov 16, 2006 | 62.81 | 62.82 | 62.24 | 62.44 | 62,121,192 | -0.05(-0.08%) |
Nov 15, 2006 | 62.04 | 62.74 | 61.92 | 62.49 | 81,953,968 | +0.47(+0.76%) |
Nov 14, 2006 | 61.07 | 62.02 | 60.69 | 62.02 | 86,394,184 | +1.18(+1.93%) |
Nov 13, 2006 | 60.69 | 61.13 | 60.51 | 60.85 | 49,584,592 | +0.09(+0.14%) |
Nov 10, 2006 | 60.17 | 60.80 | 60.04 | 60.76 | 55,061,892 | +0.50(+0.83%) |
Nov 09, 2006 | 60.94 | 60.98 | 59.82 | 60.26 | 62,406,684 | -0.56(-0.91%) |
Nov 08, 2006 | 60.04 | 60.98 | 59.88 | 60.82 | 66,004,904 | +0.31(+0.51%) |
Nov 07, 2006 | 60.21 | 61.01 | 60.17 | 60.51 | 61,960,876 | +0.40(+0.66%) |
Nov 06, 2006 | 59.70 | 60.41 | 59.55 | 60.11 | 60,074,240 | +0.69(+1.16%) |
Nov 03, 2006 | 59.41 | 59.74 | 58.93 | 59.42 | 61,776,000 | +0.29(+0.48%) |
Nov 02, 2006 | 59.22 | 59.48 | 58.84 | 59.13 | 59,926,644 | -0.09(-0.15%) |
Nov 01, 2006 | 60.71 | 60.81 | 59.22 | 59.22 | 59,456,780 | -1.31(-2.16%) |
Oct 31, 2006 | 60.82 | 60.98 | 60.11 | 60.53 | 58,046,556 | -0.19(-0.31%) |
Oct 30, 2006 | 60.17 | 60.91 | 59.98 | 60.72 | 64,537,760 | +0.26(+0.43%) |
Oct 27, 2006 | 61.08 | 61.23 | 60.30 | 60.46 | 65,233,552 | -0.71(-1.17%) |
Oct 26, 2006 | 60.85 | 61.26 | 60.25 | 61.17 | 62,186,804 | +0.51(+0.84%) |
Oct 25, 2006 | 60.14 | 60.71 | 59.94 | 60.67 | 69,443,568 | +0.40(+0.66%) |
Oct 24, 2006 | 59.97 | 60.31 | 59.82 | 60.27 | 38,417,540 | +0.12(+0.20%) |
Oct 23, 2006 | 59.82 | 60.57 | 59.63 | 60.15 | 49,109,440 | +0.12(+0.20%) |
Oct 20, 2006 | 60.63 | 60.67 | 59.94 | 60.03 | 49,753,976 | -0.60(-0.98%) |
Oct 19, 2006 | 60.13 | 60.67 | 60.02 | 60.63 | 55,271,700 | +0.29(+0.49%) |
Oct 18, 2006 | 60.76 | 60.98 | 60.03 | 60.33 | 56,324,268 | +0.01(+0.01%) |
Oct 17, 2006 | 60.30 | 60.54 | 57.67 | 60.32 | 61,373,008 | -0.30(-0.50%) |
Oct 16, 2006 | 60.25 | 60.78 | 60.10 | 60.63 | 58,507,604 | +0.36(+0.59%) |
Oct 13, 2006 | 59.79 | 60.28 | 59.66 | 60.27 | 57,321,924 | +0.48(+0.80%) |
Oct 12, 2006 | 58.82 | 59.86 | 58.82 | 59.79 | 51,176,792 | +1.18(+2.02%) |
Oct 11, 2006 | 58.59 | 58.99 | 58.05 | 58.61 | 66,027,828 | -0.23(-0.39%) |
Oct 10, 2006 | 58.84 | 59.05 | 58.47 | 58.84 | 41,496,656 | +0.03(+0.05%) |
Oct 09, 2006 | 58.25 | 58.87 | 58.01 | 58.81 | 32,739,374 | +0.44(+0.76%) |
Oct 06, 2006 | 58.45 | 58.65 | 57.97 | 58.36 | 43,960,328 | -0.30(-0.51%) |
Oct 05, 2006 | 57.86 | 58.68 | 57.85 | 58.67 | 60,503,176 | +0.74(+1.27%) |
Oct 04, 2006 | 56.55 | 57.93 | 56.45 | 57.93 | 64,417,996 | +1.37(+2.43%) |
Oct 03, 2006 | 56.58 | 57.04 | 56.12 | 56.55 | 57,819,496 | -0.08(-0.14%) |