Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.67 | 59.77 | 58.08 | 58.18 | 256,860 | -0.81(-1.37%) |
Dec 28, 2006 | 58.52 | 59.35 | 58.26 | 58.99 | 299,013 | +0.40(+0.69%) |
Dec 27, 2006 | 58.61 | 58.94 | 57.93 | 58.58 | 429,991 | +0.03(+0.05%) |
Dec 26, 2006 | 59.40 | 59.45 | 58.19 | 58.56 | 297,125 | -1.01(-1.69%) |
Dec 22, 2006 | 59.54 | 60.09 | 59.08 | 59.56 | 275,955 | +0.03(+0.05%) |
Dec 21, 2006 | 60.15 | 60.80 | 59.26 | 59.54 | 266,893 | -0.64(-1.07%) |
Dec 20, 2006 | 60.21 | 60.90 | 59.85 | 60.18 | 282,642 | +0.04(+0.06%) |
Dec 19, 2006 | 59.86 | 60.73 | 59.36 | 60.14 | 390,682 | -0.16(-0.27%) |
Dec 18, 2006 | 61.42 | 61.78 | 59.98 | 60.31 | 420,530 | -1.08(-1.76%) |
Dec 15, 2006 | 61.46 | 62.51 | 61.34 | 61.39 | 581,380 | -0.03(-0.04%) |
Dec 14, 2006 | 59.26 | 61.77 | 59.04 | 61.41 | 564,976 | +2.51(+4.26%) |
Dec 13, 2006 | 59.77 | 60.05 | 58.23 | 58.90 | 621,175 | -0.42(-0.71%) |
Dec 12, 2006 | 59.98 | 59.98 | 58.92 | 59.33 | 460,513 | -0.55(-0.92%) |
Dec 11, 2006 | 59.94 | 60.09 | 59.12 | 59.87 | 367,317 | -0.06(-0.11%) |
Dec 08, 2006 | 60.59 | 61.07 | 59.86 | 59.94 | 273,853 | -0.93(-1.52%) |
Dec 07, 2006 | 60.87 | 61.34 | 60.58 | 60.86 | 274,833 | +0.20(+0.33%) |
Dec 06, 2006 | 60.96 | 61.26 | 60.35 | 60.66 | 199,330 | -0.10(-0.17%) |
Dec 05, 2006 | 61.08 | 61.63 | 60.53 | 60.76 | 314,661 | -0.23(-0.38%) |
Dec 04, 2006 | 58.94 | 61.29 | 58.91 | 60.99 | 503,925 | +2.40(+4.10%) |
Dec 01, 2006 | 58.89 | 59.58 | 57.75 | 58.59 | 413,623 | -0.42(-0.71%) |
Nov 30, 2006 | 60.32 | 60.32 | 58.23 | 59.01 | 511,387 | -0.95(-1.58%) |
Nov 29, 2006 | 59.57 | 61.36 | 59.57 | 59.96 | 452,444 | +0.31(+0.52%) |
Nov 28, 2006 | 59.32 | 59.83 | 58.23 | 59.65 | 784,450 | +0.32(+0.54%) |
Nov 27, 2006 | 61.36 | 61.38 | 59.27 | 59.33 | 790,338 | -2.53(-4.09%) |
Nov 24, 2006 | 61.40 | 62.02 | 61.00 | 61.85 | 90,792 | +0.18(+0.30%) |
Nov 22, 2006 | 60.82 | 62.06 | 60.80 | 61.67 | 252,127 | +0.94(+1.55%) |
Nov 21, 2006 | 60.94 | 61.69 | 60.63 | 60.73 | 326,633 | -0.39(-0.64%) |
Nov 20, 2006 | 60.44 | 61.63 | 60.31 | 61.12 | 529,564 | +0.40(+0.66%) |
Nov 17, 2006 | 61.30 | 61.42 | 60.63 | 60.72 | 608,737 | -1.19(-1.92%) |
Nov 16, 2006 | 62.49 | 62.81 | 61.36 | 61.91 | 712,331 | -1.09(-1.73%) |
Nov 15, 2006 | 63.21 | 63.95 | 62.35 | 63.00 | 431,665 | -0.26(-0.41%) |
Nov 14, 2006 | 61.71 | 63.38 | 61.15 | 63.25 | 640,555 | +1.55(+2.51%) |
Nov 13, 2006 | 64.32 | 65.77 | 61.07 | 61.71 | 2,413,756 | -2.42(-3.77%) |
Nov 10, 2006 | 63.53 | 64.13 | 62.79 | 64.12 | 552,815 | +0.85(+1.35%) |
Nov 09, 2006 | 64.98 | 65.02 | 63.16 | 63.27 | 445,672 | -1.53(-2.36%) |
Nov 08, 2006 | 64.12 | 65.43 | 63.44 | 64.80 | 392,488 | +0.31(+0.48%) |
Nov 07, 2006 | 63.91 | 65.57 | 63.79 | 64.49 | 626,420 | +0.92(+1.44%) |
Nov 06, 2006 | 63.32 | 64.11 | 63.11 | 63.58 | 414,283 | +0.20(+0.32%) |
Nov 03, 2006 | 64.28 | 64.43 | 62.50 | 63.37 | 688,311 | -0.63(-0.99%) |
Nov 02, 2006 | 61.19 | 64.31 | 60.64 | 64.01 | 1,465,463 | +1.84(+2.96%) |
Nov 01, 2006 | 64.24 | 64.67 | 61.97 | 62.16 | 926,130 | -2.12(-3.31%) |
Oct 31, 2006 | 64.54 | 64.71 | 63.36 | 64.29 | 593,146 | -0.08(-0.13%) |
Oct 30, 2006 | 63.68 | 64.60 | 63.05 | 64.37 | 797,922 | +0.70(+1.09%) |
Oct 27, 2006 | 64.76 | 65.37 | 63.43 | 63.68 | 561,566 | -1.43(-2.19%) |
Oct 26, 2006 | 63.32 | 65.21 | 62.63 | 65.10 | 576,799 | +1.96(+3.10%) |
Oct 25, 2006 | 63.20 | 64.07 | 62.46 | 63.14 | 449,598 | -0.04(-0.06%) |
Oct 24, 2006 | 62.97 | 63.39 | 62.54 | 63.18 | 400,679 | +0.15(+0.23%) |
Oct 23, 2006 | 61.84 | 64.43 | 61.84 | 63.03 | 594,086 | +1.17(+1.90%) |
Oct 20, 2006 | 61.84 | 62.55 | 60.92 | 61.86 | 587,210 | +0.22(+0.36%) |
Oct 19, 2006 | 62.01 | 62.96 | 61.25 | 61.64 | 296,792 | -0.53(-0.85%) |
Oct 18, 2006 | 63.07 | 63.56 | 61.51 | 62.17 | 430,198 | -0.60(-0.96%) |
Oct 17, 2006 | 62.71 | 63.03 | 61.30 | 62.78 | 870,245 | -0.10(-0.16%) |
Oct 16, 2006 | 63.21 | 63.43 | 62.09 | 62.88 | 1,175,084 | +0.00(+0.00%) |
Oct 13, 2006 | 61.82 | 63.18 | 61.79 | 62.88 | 695,355 | +1.13(+1.82%) |
Oct 12, 2006 | 59.99 | 62.19 | 59.95 | 61.75 | 1,293,223 | +2.02(+3.39%) |
Oct 11, 2006 | 59.71 | 59.81 | 58.25 | 59.73 | 781,187 | +0.00(+0.00%) |
Oct 10, 2006 | 60.27 | 60.53 | 59.44 | 59.73 | 542,018 | -0.63(-1.05%) |
Oct 09, 2006 | 59.68 | 60.48 | 58.63 | 60.36 | 565,998 | +0.68(+1.14%) |
Oct 06, 2006 | 60.90 | 61.22 | 59.56 | 59.68 | 716,431 | -1.35(-2.21%) |
Oct 05, 2006 | 61.07 | 61.23 | 59.08 | 61.03 | 1,389,840 | -0.31(-0.51%) |
Oct 04, 2006 | 60.02 | 61.37 | 59.87 | 61.34 | 1,046,958 | +1.29(+2.15%) |
Oct 03, 2006 | 58.74 | 60.05 | 58.09 | 60.05 | 614,859 | +1.36(+2.33%) |