Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 66.33 | 66.55 | 66.09 | 66.51 | 2,190,400 | -0.22(-0.33%) |
Dec 28, 2006 | 66.25 | 66.86 | 66.20 | 66.73 | 1,704,500 | +0.48(+0.72%) |
Dec 27, 2006 | 66.05 | 66.37 | 65.59 | 66.25 | 2,332,100 | -0.04(-0.06%) |
Dec 26, 2006 | 66.68 | 67.28 | 65.67 | 66.29 | 1,561,800 | -0.39(-0.58%) |
Dec 22, 2006 | 67.00 | 67.31 | 66.30 | 66.68 | 1,520,200 | -0.41(-0.61%) |
Dec 21, 2006 | 67.17 | 67.87 | 66.31 | 67.09 | 2,138,000 | +0.07(+0.10%) |
Dec 20, 2006 | 67.85 | 68.17 | 66.80 | 67.02 | 2,603,300 | -0.83(-1.22%) |
Dec 19, 2006 | 66.57 | 68.16 | 65.34 | 67.85 | 3,031,600 | +1.28(+1.92%) |
Dec 18, 2006 | 68.26 | 68.64 | 66.49 | 66.57 | 3,116,400 | -2.27(-3.30%) |
Dec 15, 2006 | 69.91 | 69.91 | 67.80 | 68.84 | 3,490,000 | -1.01(-1.45%) |
Dec 14, 2006 | 69.99 | 70.50 | 68.93 | 69.85 | 3,336,100 | +0.84(+1.22%) |
Dec 13, 2006 | 68.57 | 69.53 | 68.40 | 69.01 | 2,759,700 | +0.40(+0.58%) |
Dec 12, 2006 | 69.92 | 69.92 | 68.05 | 68.61 | 2,420,600 | +0.06(+0.09%) |
Dec 11, 2006 | 68.51 | 69.25 | 68.17 | 68.55 | 2,376,300 | -0.53(-0.77%) |
Dec 08, 2006 | 69.50 | 69.99 | 68.84 | 69.08 | 2,271,400 | +0.24(+0.35%) |
Dec 07, 2006 | 69.51 | 69.56 | 68.47 | 68.84 | 2,077,100 | -0.28(-0.41%) |
Dec 06, 2006 | 68.90 | 70.29 | 68.83 | 69.12 | 2,596,800 | -0.02(-0.03%) |
Dec 05, 2006 | 69.23 | 69.74 | 68.44 | 69.14 | 2,476,900 | +0.28(+0.41%) |
Dec 04, 2006 | 69.49 | 69.50 | 68.32 | 68.86 | 2,250,100 | -0.69(-0.99%) |
Dec 01, 2006 | 68.55 | 69.68 | 68.13 | 69.55 | 2,677,900 | -0.38(-0.54%) |
Nov 30, 2006 | 69.00 | 70.06 | 68.86 | 69.93 | 5,074,200 | +0.65(+0.94%) |
Nov 29, 2006 | 66.50 | 69.48 | 66.36 | 69.28 | 6,614,300 | +3.24(+4.91%) |
Nov 28, 2006 | 65.71 | 66.50 | 65.64 | 66.04 | 3,533,000 | +0.58(+0.89%) |
Nov 27, 2006 | 66.25 | 66.58 | 65.44 | 65.46 | 3,376,500 | +0.29(+0.44%) |
Nov 24, 2006 | 65.11 | 66.37 | 64.99 | 65.17 | 1,115,100 | +0.11(+0.17%) |
Nov 22, 2006 | 65.70 | 65.74 | 64.26 | 65.06 | 2,547,100 | -0.64(-0.97%) |
Nov 21, 2006 | 65.34 | 66.07 | 64.94 | 65.70 | 2,860,400 | +0.92(+1.42%) |
Nov 20, 2006 | 64.88 | 65.75 | 64.57 | 64.78 | 3,106,800 | -0.71(-1.08%) |
Nov 17, 2006 | 63.80 | 65.94 | 63.60 | 65.49 | 3,686,800 | +1.44(+2.25%) |
Nov 16, 2006 | 66.01 | 66.34 | 63.93 | 64.05 | 4,790,300 | -1.60(-2.44%) |
Nov 15, 2006 | 65.49 | 66.34 | 65.18 | 65.65 | 4,733,100 | +0.90(+1.39%) |
Nov 14, 2006 | 64.81 | 65.15 | 64.35 | 64.75 | 2,702,400 | +0.19(+0.29%) |
Nov 13, 2006 | 64.27 | 65.38 | 63.88 | 64.56 | 3,338,200 | -0.63(-0.97%) |
Nov 10, 2006 | 65.86 | 66.05 | 64.76 | 65.19 | 2,677,200 | -1.32(-1.98%) |
Nov 09, 2006 | 66.35 | 67.30 | 65.85 | 66.51 | 3,937,700 | +1.27(+1.95%) |
Nov 08, 2006 | 64.57 | 66.01 | 64.56 | 65.24 | 3,156,700 | +0.34(+0.52%) |
Nov 07, 2006 | 65.75 | 66.01 | 64.49 | 64.90 | 3,380,800 | -1.01(-1.53%) |
Nov 06, 2006 | 65.50 | 66.06 | 64.64 | 65.91 | 4,370,700 | +0.26(+0.40%) |
Nov 03, 2006 | 65.15 | 66.37 | 64.95 | 65.65 | 3,216,600 | +1.50(+2.34%) |
Nov 02, 2006 | 63.52 | 64.75 | 63.19 | 64.15 | 3,964,000 | +0.17(+0.27%) |
Nov 01, 2006 | 65.37 | 65.40 | 63.03 | 63.98 | 5,085,100 | -1.34(-2.05%) |
Oct 31, 2006 | 65.20 | 65.66 | 64.02 | 65.32 | 5,162,200 | +0.00(+0.00%) |
Oct 30, 2006 | 65.52 | 65.96 | 65.15 | 65.32 | 2,920,900 | -1.20(-1.80%) |
Oct 27, 2006 | 67.40 | 68.02 | 66.40 | 66.52 | 3,346,400 | -1.69(-2.48%) |
Oct 26, 2006 | 69.88 | 70.00 | 67.52 | 68.21 | 4,203,400 | -0.70(-1.02%) |
Oct 25, 2006 | 66.03 | 69.32 | 66.03 | 68.91 | 5,413,400 | +1.20(+1.77%) |
Oct 24, 2006 | 65.65 | 68.08 | 65.44 | 67.71 | 4,013,600 | +1.82(+2.76%) |
Oct 23, 2006 | 65.15 | 66.00 | 65.02 | 65.89 | 2,408,600 | -0.05(-0.08%) |
Oct 20, 2006 | 67.25 | 67.28 | 65.29 | 65.94 | 2,576,200 | -1.19(-1.77%) |
Oct 19, 2006 | 65.60 | 67.26 | 65.34 | 67.13 | 3,791,200 | +2.03(+3.12%) |
Oct 18, 2006 | 65.43 | 66.09 | 64.82 | 65.10 | 3,292,800 | -0.29(-0.44%) |
Oct 17, 2006 | 66.20 | 66.20 | 64.76 | 65.39 | 2,998,500 | -0.67(-1.01%) |
Oct 16, 2006 | 64.85 | 66.42 | 64.73 | 66.06 | 4,345,200 | +1.45(+2.24%) |
Oct 13, 2006 | 64.43 | 65.39 | 64.29 | 64.61 | 3,553,100 | +0.51(+0.80%) |
Oct 12, 2006 | 63.45 | 64.81 | 63.44 | 64.10 | 4,760,700 | +0.71(+1.12%) |
Oct 11, 2006 | 64.48 | 64.49 | 63.10 | 63.39 | 2,938,100 | -1.15(-1.78%) |
Oct 10, 2006 | 63.14 | 65.16 | 63.01 | 64.54 | 4,348,700 | +1.29(+2.04%) |
Oct 09, 2006 | 64.25 | 64.95 | 63.04 | 63.25 | 4,292,300 | -0.36(-0.57%) |
Oct 06, 2006 | 63.75 | 63.84 | 62.55 | 63.61 | 3,701,000 | -0.24(-0.38%) |
Oct 05, 2006 | 62.99 | 63.96 | 62.90 | 63.85 | 4,813,300 | +2.04(+3.30%) |
Oct 04, 2006 | 60.90 | 62.24 | 59.99 | 61.81 | 4,744,400 | +1.06(+1.74%) |
Oct 03, 2006 | 61.76 | 61.77 | 60.45 | 60.75 | 5,032,800 | -1.24(-2.00%) |