Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.80 | 63.01 | 62.45 | 62.52 | 1,896,500 | -0.29(-0.46%) |
Dec 28, 2006 | 63.13 | 63.14 | 62.54 | 62.81 | 2,533,900 | -0.13(-0.21%) |
Dec 27, 2006 | 63.59 | 64.21 | 62.77 | 62.94 | 2,264,700 | -0.29(-0.46%) |
Dec 26, 2006 | 62.50 | 63.32 | 62.40 | 63.23 | 1,911,500 | +0.67(+1.07%) |
Dec 22, 2006 | 62.63 | 62.81 | 62.40 | 62.56 | 3,054,100 | -0.20(-0.32%) |
Dec 21, 2006 | 63.22 | 63.59 | 62.65 | 62.76 | 4,062,600 | -0.46(-0.73%) |
Dec 20, 2006 | 62.66 | 63.54 | 62.29 | 63.22 | 5,654,700 | +0.74(+1.18%) |
Dec 19, 2006 | 62.17 | 62.70 | 61.83 | 62.48 | 6,435,200 | +0.22(+0.35%) |
Dec 18, 2006 | 62.41 | 62.57 | 62.14 | 62.26 | 5,078,700 | -0.19(-0.30%) |
Dec 15, 2006 | 62.42 | 62.49 | 62.01 | 62.45 | 8,231,300 | +0.39(+0.63%) |
Dec 14, 2006 | 62.75 | 63.31 | 61.80 | 62.06 | 17,068,500 | -2.15(-3.35%) |
Dec 13, 2006 | 65.15 | 65.25 | 64.11 | 64.21 | 4,133,700 | -0.59(-0.91%) |
Dec 12, 2006 | 65.20 | 65.23 | 64.62 | 64.80 | 4,761,700 | -0.21(-0.32%) |
Dec 11, 2006 | 64.64 | 65.07 | 64.39 | 65.01 | 3,391,100 | +0.29(+0.45%) |
Dec 08, 2006 | 64.80 | 65.24 | 64.50 | 64.72 | 3,330,400 | -0.02(-0.03%) |
Dec 07, 2006 | 65.19 | 65.46 | 64.61 | 64.74 | 2,674,400 | -0.22(-0.34%) |
Dec 06, 2006 | 64.78 | 64.98 | 64.56 | 64.96 | 3,823,500 | +0.24(+0.37%) |
Dec 05, 2006 | 64.84 | 65.17 | 64.52 | 64.72 | 2,876,300 | -0.18(-0.28%) |
Dec 04, 2006 | 64.22 | 65.49 | 64.03 | 64.90 | 4,070,800 | +1.04(+1.63%) |
Dec 01, 2006 | 63.76 | 64.73 | 63.44 | 63.86 | 4,806,300 | -0.67(-1.04%) |
Nov 30, 2006 | 64.89 | 65.09 | 64.12 | 64.53 | 3,798,900 | -0.21(-0.32%) |
Nov 29, 2006 | 64.53 | 65.09 | 64.33 | 64.74 | 3,339,700 | +0.21(+0.33%) |
Nov 28, 2006 | 64.65 | 64.74 | 64.16 | 64.53 | 3,481,400 | -0.37(-0.57%) |
Nov 27, 2006 | 65.95 | 66.08 | 64.86 | 64.90 | 3,942,300 | -1.09(-1.65%) |
Nov 24, 2006 | 65.70 | 66.01 | 65.40 | 65.99 | 933,000 | +0.20(+0.30%) |
Nov 22, 2006 | 65.72 | 66.11 | 65.70 | 65.79 | 1,702,900 | -0.04(-0.06%) |
Nov 21, 2006 | 65.71 | 65.98 | 65.70 | 65.83 | 2,639,500 | -0.04(-0.06%) |
Nov 20, 2006 | 65.91 | 66.39 | 65.64 | 65.87 | 2,098,100 | -0.22(-0.33%) |
Nov 17, 2006 | 66.77 | 66.80 | 65.94 | 66.09 | 4,332,200 | -0.67(-1.00%) |
Nov 16, 2006 | 65.94 | 66.93 | 65.76 | 66.76 | 3,866,200 | +1.16(+1.77%) |
Nov 15, 2006 | 65.31 | 65.80 | 65.31 | 65.60 | 3,292,000 | -0.01(-0.02%) |
Nov 14, 2006 | 65.33 | 65.95 | 65.00 | 65.61 | 2,869,700 | +0.29(+0.44%) |
Nov 13, 2006 | 65.18 | 65.85 | 65.06 | 65.32 | 3,158,700 | +0.26(+0.40%) |
Nov 10, 2006 | 64.69 | 65.40 | 64.48 | 65.06 | 2,589,700 | +0.15(+0.23%) |
Nov 09, 2006 | 65.37 | 65.65 | 64.85 | 64.91 | 2,969,200 | -0.65(-0.99%) |
Nov 08, 2006 | 65.51 | 65.76 | 65.00 | 65.56 | 2,739,500 | +0.05(+0.08%) |
Nov 07, 2006 | 65.28 | 65.89 | 64.95 | 65.51 | 2,924,700 | +0.36(+0.55%) |
Nov 06, 2006 | 64.50 | 65.46 | 63.97 | 65.15 | 3,571,400 | +1.18(+1.84%) |
Nov 03, 2006 | 64.87 | 64.98 | 63.73 | 63.97 | 2,929,100 | -0.36(-0.56%) |
Nov 02, 2006 | 63.85 | 64.48 | 63.63 | 64.33 | 2,646,900 | +0.08(+0.12%) |
Nov 01, 2006 | 65.70 | 65.87 | 63.71 | 64.25 | 5,547,400 | -1.47(-2.24%) |
Oct 31, 2006 | 65.82 | 66.11 | 65.53 | 65.72 | 4,157,900 | +0.20(+0.31%) |
Oct 30, 2006 | 65.18 | 65.66 | 64.86 | 65.52 | 2,098,100 | +0.58(+0.89%) |
Oct 27, 2006 | 65.00 | 65.25 | 64.29 | 64.94 | 2,851,700 | -0.30(-0.46%) |
Oct 26, 2006 | 65.24 | 65.38 | 64.28 | 65.24 | 3,080,100 | -0.01(-0.02%) |
Oct 25, 2006 | 65.29 | 65.49 | 64.86 | 65.25 | 2,852,700 | +0.13(+0.20%) |
Oct 24, 2006 | 64.56 | 65.15 | 64.50 | 65.12 | 2,709,100 | +0.14(+0.22%) |
Oct 23, 2006 | 65.02 | 65.33 | 64.66 | 64.98 | 2,534,000 | -0.04(-0.06%) |
Oct 20, 2006 | 65.49 | 65.49 | 64.55 | 65.02 | 4,222,900 | +0.02(+0.03%) |
Oct 19, 2006 | 65.26 | 65.50 | 64.71 | 65.00 | 3,707,500 | -0.57(-0.87%) |
Oct 18, 2006 | 65.26 | 65.60 | 64.80 | 65.57 | 4,870,600 | +0.29(+0.44%) |
Oct 17, 2006 | 67.20 | 67.46 | 65.03 | 65.28 | 6,777,700 | -1.51(-2.26%) |
Oct 16, 2006 | 66.50 | 67.47 | 66.44 | 66.79 | 3,464,000 | +0.29(+0.44%) |
Oct 13, 2006 | 66.15 | 66.89 | 65.93 | 66.50 | 3,604,600 | +0.12(+0.18%) |
Oct 12, 2006 | 65.93 | 66.56 | 65.69 | 66.38 | 2,780,000 | +0.86(+1.31%) |
Oct 11, 2006 | 65.30 | 65.64 | 64.73 | 65.52 | 2,495,300 | +0.22(+0.34%) |
Oct 10, 2006 | 65.45 | 65.81 | 65.18 | 65.30 | 2,424,100 | +0.10(+0.15%) |
Oct 09, 2006 | 65.47 | 65.77 | 64.95 | 65.20 | 2,114,900 | -0.21(-0.32%) |
Oct 06, 2006 | 65.84 | 65.95 | 65.03 | 65.41 | 2,500,300 | -0.43(-0.65%) |
Oct 05, 2006 | 65.30 | 66.00 | 65.25 | 65.84 | 2,861,900 | +0.69(+1.06%) |
Oct 04, 2006 | 64.69 | 65.30 | 64.50 | 65.15 | 3,482,200 | +0.35(+0.54%) |
Oct 03, 2006 | 63.66 | 65.00 | 63.52 | 64.80 | 3,400,500 | +0.90(+1.41%) |