Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 70.90 | 71.23 | 70.31 | 70.31 | 2,636,434 | -0.79(-1.11%) |
Dec 28, 2006 | 71.38 | 71.47 | 70.90 | 71.09 | 1,153,803 | -0.27(-0.38%) |
Dec 27, 2006 | 70.81 | 71.37 | 70.72 | 71.36 | 1,087,076 | +0.85(+1.21%) |
Dec 26, 2006 | 69.65 | 70.53 | 69.65 | 70.51 | 777,696 | +0.81(+1.17%) |
Dec 22, 2006 | 69.97 | 70.22 | 69.62 | 69.70 | 1,209,912 | -0.45(-0.64%) |
Dec 21, 2006 | 70.76 | 70.83 | 69.83 | 70.14 | 1,613,625 | -0.38(-0.53%) |
Dec 20, 2006 | 70.05 | 70.74 | 70.05 | 70.52 | 4,288,509 | +0.29(+0.41%) |
Dec 19, 2006 | 69.66 | 70.73 | 69.44 | 70.23 | 2,778,159 | -0.06(-0.09%) |
Dec 18, 2006 | 71.58 | 71.58 | 70.01 | 70.30 | 2,590,944 | -0.87(-1.22%) |
Dec 15, 2006 | 71.84 | 71.84 | 71.02 | 71.16 | 2,661,135 | +0.14(+0.20%) |
Dec 14, 2006 | 71.01 | 71.90 | 70.99 | 71.02 | 1,923,117 | +0.01(+0.01%) |
Dec 13, 2006 | 71.08 | 71.41 | 70.60 | 71.01 | 2,858,298 | +0.29(+0.40%) |
Dec 12, 2006 | 71.80 | 71.80 | 70.50 | 70.73 | 1,559,417 | -0.81(-1.13%) |
Dec 11, 2006 | 71.66 | 71.82 | 71.18 | 71.53 | 1,736,684 | +0.20(+0.28%) |
Dec 08, 2006 | 71.07 | 71.94 | 70.85 | 71.33 | 1,815,259 | -0.02(-0.03%) |
Dec 07, 2006 | 71.72 | 72.06 | 71.32 | 71.35 | 2,498,063 | -0.31(-0.44%) |
Dec 06, 2006 | 71.80 | 71.98 | 71.35 | 71.66 | 3,556,303 | -0.21(-0.30%) |
Dec 05, 2006 | 72.26 | 72.26 | 71.57 | 71.88 | 2,426,753 | +0.27(+0.37%) |
Dec 04, 2006 | 70.59 | 71.83 | 70.50 | 71.61 | 1,600,213 | +1.26(+1.79%) |
Dec 01, 2006 | 69.90 | 70.89 | 69.61 | 70.35 | 2,812,584 | -0.24(-0.34%) |
Nov 30, 2006 | 70.57 | 71.14 | 70.23 | 70.59 | 1,746,408 | -0.04(-0.05%) |
Nov 29, 2006 | 69.92 | 70.73 | 69.92 | 70.63 | 3,032,995 | +1.08(+1.56%) |
Nov 28, 2006 | 69.13 | 69.73 | 68.96 | 69.54 | 1,791,452 | -0.04(-0.05%) |
Nov 27, 2006 | 71.33 | 71.33 | 69.44 | 69.58 | 1,509,567 | -1.67(-2.35%) |
Nov 24, 2006 | 71.10 | 71.66 | 70.90 | 71.25 | 269,589 | -0.33(-0.46%) |
Nov 22, 2006 | 71.62 | 71.69 | 71.17 | 71.58 | 454,569 | +0.21(+0.29%) |
Nov 21, 2006 | 71.33 | 71.47 | 70.89 | 71.38 | 1,565,564 | +0.22(+0.31%) |
Nov 20, 2006 | 71.25 | 71.37 | 70.71 | 71.15 | 1,059,581 | -0.07(-0.10%) |
Nov 17, 2006 | 70.90 | 71.23 | 70.46 | 71.23 | 1,151,903 | +0.06(+0.09%) |
Nov 16, 2006 | 71.83 | 71.91 | 70.94 | 71.16 | 1,499,843 | -0.07(-0.10%) |
Nov 15, 2006 | 70.97 | 71.60 | 70.52 | 71.24 | 1,410,986 | +0.64(+0.90%) |
Nov 14, 2006 | 69.70 | 70.69 | 69.13 | 70.60 | 2,868,134 | +1.25(+1.81%) |
Nov 13, 2006 | 68.91 | 69.71 | 68.91 | 69.35 | 577,516 | +0.06(+0.09%) |
Nov 10, 2006 | 68.71 | 69.28 | 68.42 | 69.28 | 761,378 | +0.65(+0.95%) |
Nov 09, 2006 | 69.89 | 69.89 | 68.21 | 68.63 | 1,076,123 | -0.78(-1.12%) |
Nov 08, 2006 | 68.52 | 69.60 | 68.39 | 69.41 | 1,503,196 | +0.30(+0.44%) |
Nov 07, 2006 | 69.07 | 69.72 | 68.60 | 69.11 | 1,756,468 | +0.47(+0.68%) |
Nov 06, 2006 | 68.10 | 68.91 | 67.83 | 68.64 | 1,209,017 | +0.87(+1.28%) |
Nov 03, 2006 | 67.34 | 68.06 | 67.18 | 67.77 | 806,421 | +0.38(+0.57%) |
Nov 02, 2006 | 67.08 | 67.73 | 66.92 | 67.39 | 1,739,143 | -0.13(-0.19%) |
Nov 01, 2006 | 69.43 | 69.43 | 67.49 | 67.51 | 2,117,262 | -1.42(-2.06%) |
Oct 31, 2006 | 69.08 | 69.80 | 68.66 | 68.94 | 1,054,775 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.41 | 68.40 | 69.34 | 1,416,463 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.98 | 1,534,492 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.01 | 68.78 | 69.90 | 730,641 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.23 | 68.36 | 69.20 | 839,840 | +0.71(+1.03%) |
Oct 24, 2006 | 69.13 | 69.13 | 68.20 | 68.50 | 635,972 | -0.13(-0.20%) |
Oct 23, 2006 | 68.95 | 69.08 | 68.00 | 68.63 | 941,216 | +0.27(+0.39%) |
Oct 20, 2006 | 69.06 | 69.20 | 68.26 | 68.36 | 1,190,016 | -0.74(-1.07%) |
Oct 19, 2006 | 68.61 | 69.13 | 68.34 | 69.11 | 852,023 | +0.39(+0.57%) |
Oct 18, 2006 | 69.57 | 69.67 | 68.38 | 68.71 | 1,115,801 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.04 | 68.16 | 68.83 | 1,234,054 | -0.42(-0.61%) |
Oct 16, 2006 | 68.71 | 69.43 | 68.61 | 69.25 | 1,042,815 | +0.47(+0.69%) |
Oct 13, 2006 | 68.18 | 68.78 | 67.99 | 68.78 | 1,736,349 | +0.59(+0.87%) |
Oct 12, 2006 | 67.50 | 68.35 | 67.00 | 68.18 | 1,785,193 | +1.53(+2.30%) |
Oct 11, 2006 | 66.58 | 67.13 | 65.97 | 66.65 | 1,094,565 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,222 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.97 | 66.74 | 1,139,161 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.15 | 1,585,236 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.56 | 66.54 | 1,799,387 | +0.87(+1.32%) |
Oct 04, 2006 | 63.88 | 65.67 | 63.82 | 65.67 | 1,615,525 | +1.78(+2.79%) |
Oct 03, 2006 | 63.94 | 64.51 | 63.44 | 63.89 | 1,038,680 | -0.29(-0.45%) |