Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 65.83 | 65.83 | 64.91 | 65.35 | 1,367,938 | -0.67(-1.02%) |
Dec 28, 2006 | 66.12 | 66.79 | 65.74 | 66.02 | 1,632,975 | +0.00(+0.00%) |
Dec 27, 2006 | 64.87 | 66.12 | 64.24 | 66.02 | 2,609,066 | +1.43(+2.21%) |
Dec 26, 2006 | 64.77 | 65.21 | 63.99 | 64.59 | 1,342,083 | +0.64(+1.01%) |
Dec 22, 2006 | 64.54 | 64.69 | 63.63 | 63.95 | 2,022,359 | -0.60(-0.93%) |
Dec 21, 2006 | 65.66 | 65.81 | 64.33 | 64.54 | 2,540,233 | -1.11(-1.69%) |
Dec 20, 2006 | 66.12 | 66.96 | 65.58 | 65.65 | 2,672,527 | +0.03(+0.04%) |
Dec 19, 2006 | 64.78 | 66.07 | 64.34 | 65.62 | 3,084,632 | +0.69(+1.06%) |
Dec 18, 2006 | 66.94 | 66.99 | 64.78 | 64.94 | 3,619,407 | -2.11(-3.14%) |
Dec 15, 2006 | 66.02 | 67.07 | 65.46 | 67.05 | 4,408,697 | +1.25(+1.90%) |
Dec 14, 2006 | 66.93 | 67.72 | 65.22 | 65.79 | 5,473,320 | -0.93(-1.39%) |
Dec 13, 2006 | 65.83 | 67.21 | 65.01 | 66.72 | 5,745,856 | +1.27(+1.94%) |
Dec 12, 2006 | 67.05 | 67.05 | 64.61 | 65.45 | 8,295,826 | -3.54(-5.13%) |
Dec 11, 2006 | 70.14 | 70.59 | 68.58 | 68.99 | 3,600,715 | -1.37(-1.94%) |
Dec 08, 2006 | 68.75 | 70.52 | 68.17 | 70.36 | 5,806,743 | +1.30(+1.89%) |
Dec 07, 2006 | 68.06 | 69.95 | 67.62 | 69.06 | 5,180,862 | +1.56(+2.32%) |
Dec 06, 2006 | 66.47 | 68.70 | 66.17 | 67.49 | 5,124,340 | +0.46(+0.68%) |
Dec 05, 2006 | 68.17 | 68.21 | 66.21 | 67.04 | 6,109,498 | -1.30(-1.91%) |
Dec 04, 2006 | 64.78 | 68.42 | 64.76 | 68.34 | 5,420,044 | +3.12(+4.78%) |
Dec 01, 2006 | 64.72 | 66.55 | 64.25 | 65.22 | 4,020,767 | -1.60(-2.39%) |
Nov 30, 2006 | 66.12 | 67.25 | 64.90 | 66.82 | 4,041,249 | +0.71(+1.08%) |
Nov 29, 2006 | 64.33 | 66.55 | 64.18 | 66.11 | 5,706,794 | +2.30(+3.60%) |
Nov 28, 2006 | 63.66 | 64.61 | 63.01 | 63.81 | 4,667,689 | -0.63(-0.98%) |
Nov 27, 2006 | 66.16 | 66.56 | 64.08 | 64.45 | 5,036,928 | -2.81(-4.17%) |
Nov 24, 2006 | 67.37 | 67.50 | 65.95 | 67.25 | 2,426,630 | -0.13(-0.19%) |
Nov 22, 2006 | 66.92 | 67.72 | 65.98 | 67.38 | 4,818,899 | +1.05(+1.59%) |
Nov 21, 2006 | 65.45 | 66.52 | 65.03 | 66.32 | 4,827,070 | +1.32(+2.03%) |
Nov 20, 2006 | 65.68 | 68.05 | 64.65 | 65.00 | 11,694,967 | +1.95(+3.09%) |
Nov 17, 2006 | 59.33 | 64.28 | 59.10 | 63.05 | 14,317,912 | +5.36(+9.29%) |
Nov 16, 2006 | 59.69 | 59.70 | 57.49 | 57.69 | 5,161,723 | -2.22(-3.71%) |
Nov 15, 2006 | 60.47 | 60.98 | 59.49 | 59.92 | 3,522,816 | +0.00(+0.00%) |
Nov 14, 2006 | 60.00 | 60.30 | 58.99 | 59.92 | 2,659,320 | +0.13(+0.22%) |
Nov 13, 2006 | 59.22 | 60.09 | 58.52 | 59.78 | 3,777,108 | +0.34(+0.57%) |
Nov 10, 2006 | 60.49 | 60.73 | 58.78 | 59.44 | 3,237,633 | -1.07(-1.77%) |
Nov 09, 2006 | 59.88 | 62.10 | 59.57 | 60.51 | 4,587,328 | +0.79(+1.32%) |
Nov 08, 2006 | 59.49 | 60.51 | 59.03 | 59.73 | 2,486,733 | -0.21(-0.34%) |
Nov 07, 2006 | 60.62 | 61.11 | 59.67 | 59.93 | 2,714,835 | -0.56(-0.93%) |
Nov 06, 2006 | 59.77 | 61.20 | 59.49 | 60.50 | 3,586,837 | +1.71(+2.90%) |
Nov 03, 2006 | 59.42 | 59.87 | 58.16 | 58.79 | 3,488,679 | -0.09(-0.15%) |
Nov 02, 2006 | 58.70 | 59.50 | 58.48 | 58.88 | 3,162,979 | -0.54(-0.90%) |
Nov 01, 2006 | 60.49 | 61.38 | 59.33 | 59.42 | 3,877,280 | -0.98(-1.63%) |
Oct 31, 2006 | 60.77 | 61.74 | 59.24 | 60.40 | 7,241,276 | -1.26(-2.04%) |
Oct 30, 2006 | 60.85 | 62.48 | 60.78 | 61.66 | 3,879,295 | +0.24(+0.39%) |
Oct 27, 2006 | 61.01 | 62.87 | 60.45 | 61.42 | 3,577,099 | +0.27(+0.44%) |
Oct 26, 2006 | 61.65 | 61.84 | 60.31 | 61.15 | 3,805,649 | -0.62(-1.00%) |
Oct 25, 2006 | 61.65 | 62.50 | 61.20 | 61.77 | 4,453,578 | -0.95(-1.51%) |
Oct 24, 2006 | 58.79 | 62.88 | 58.79 | 62.71 | 9,361,681 | +3.23(+5.42%) |
Oct 23, 2006 | 58.87 | 60.31 | 58.55 | 59.49 | 2,835,377 | +0.36(+0.60%) |
Oct 20, 2006 | 60.35 | 60.50 | 58.75 | 59.13 | 3,815,946 | -1.22(-2.03%) |
Oct 19, 2006 | 58.52 | 60.76 | 58.08 | 60.35 | 4,830,539 | +0.90(+1.52%) |
Oct 18, 2006 | 60.13 | 60.75 | 58.80 | 59.45 | 4,457,831 | -0.34(-0.57%) |
Oct 17, 2006 | 60.56 | 60.69 | 59.15 | 59.79 | 4,386,200 | -0.91(-1.50%) |
Oct 16, 2006 | 59.95 | 61.25 | 59.68 | 60.70 | 6,058,125 | +2.23(+3.82%) |
Oct 13, 2006 | 57.44 | 59.95 | 57.44 | 58.47 | 4,512,898 | +0.69(+1.19%) |
Oct 12, 2006 | 57.84 | 58.16 | 56.90 | 57.78 | 4,652,580 | +0.55(+0.97%) |
Oct 11, 2006 | 56.60 | 58.07 | 56.29 | 57.23 | 6,032,494 | -0.27(-0.47%) |
Oct 10, 2006 | 56.65 | 57.66 | 55.62 | 57.49 | 4,625,606 | +0.86(+1.51%) |
Oct 09, 2006 | 55.03 | 58.24 | 54.58 | 56.64 | 10,334,863 | +2.55(+4.71%) |
Oct 06, 2006 | 54.14 | 54.55 | 53.03 | 54.09 | 6,437,996 | -0.08(-0.15%) |
Oct 05, 2006 | 50.94 | 54.49 | 50.94 | 54.17 | 11,507,270 | +4.18(+8.36%) |
Oct 04, 2006 | 49.10 | 50.30 | 48.41 | 49.99 | 6,520,931 | +0.80(+1.62%) |
Oct 03, 2006 | 50.79 | 50.80 | 48.96 | 49.19 | 6,229,704 | -2.01(-3.93%) |