Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.16 | 62.26 | 61.17 | 61.17 | 2,335,304 | -1.00(-1.61%) |
Dec 28, 2006 | 62.10 | 62.30 | 61.92 | 62.17 | 2,470,820 | -0.12(-0.19%) |
Dec 27, 2006 | 62.13 | 62.38 | 61.61 | 62.29 | 2,258,063 | +0.17(+0.27%) |
Dec 26, 2006 | 61.43 | 62.34 | 61.31 | 62.12 | 2,363,814 | +0.49(+0.80%) |
Dec 22, 2006 | 61.73 | 61.73 | 61.04 | 61.63 | 1,724,286 | -0.10(-0.15%) |
Dec 21, 2006 | 61.60 | 62.06 | 61.44 | 61.72 | 3,054,207 | +0.13(+0.21%) |
Dec 20, 2006 | 60.93 | 61.63 | 60.92 | 61.60 | 2,157,588 | +0.50(+0.82%) |
Dec 19, 2006 | 61.31 | 61.86 | 60.91 | 61.09 | 2,985,883 | -0.23(-0.38%) |
Dec 18, 2006 | 60.92 | 61.58 | 60.91 | 61.32 | 3,103,817 | +0.33(+0.54%) |
Dec 15, 2006 | 61.71 | 61.91 | 60.94 | 61.00 | 3,244,985 | -0.51(-0.83%) |
Dec 14, 2006 | 61.19 | 61.99 | 61.05 | 61.51 | 3,114,241 | +0.14(+0.22%) |
Dec 13, 2006 | 61.55 | 61.76 | 61.08 | 61.37 | 2,515,657 | +0.52(+0.85%) |
Dec 12, 2006 | 60.59 | 61.44 | 60.55 | 60.85 | 3,506,975 | -0.07(-0.12%) |
Dec 11, 2006 | 60.66 | 61.19 | 60.55 | 60.93 | 4,058,837 | +0.27(+0.45%) |
Dec 08, 2006 | 60.91 | 60.97 | 60.31 | 60.66 | 3,672,257 | -0.30(-0.50%) |
Dec 07, 2006 | 61.75 | 62.38 | 60.91 | 60.96 | 5,179,517 | -0.81(-1.31%) |
Dec 06, 2006 | 61.91 | 62.02 | 60.96 | 61.77 | 5,234,527 | -0.27(-0.44%) |
Dec 05, 2006 | 62.11 | 62.23 | 61.40 | 62.04 | 6,946,255 | -0.19(-0.31%) |
Dec 04, 2006 | 62.10 | 62.69 | 62.06 | 62.23 | 4,354,487 | +0.41(+0.67%) |
Dec 01, 2006 | 61.44 | 62.20 | 61.31 | 61.82 | 3,494,290 | -0.19(-0.31%) |
Nov 30, 2006 | 61.95 | 62.10 | 61.24 | 62.01 | 9,326,899 | +0.45(+0.72%) |
Nov 29, 2006 | 61.29 | 62.10 | 60.89 | 61.56 | 6,314,891 | +1.52(+2.53%) |
Nov 28, 2006 | 59.33 | 60.11 | 59.11 | 60.04 | 4,070,517 | +0.18(+0.31%) |
Nov 27, 2006 | 60.23 | 60.23 | 59.24 | 59.86 | 4,105,809 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.15 | 59.61 | 60.03 | 704,710 | -0.18(-0.29%) |
Nov 22, 2006 | 60.07 | 60.21 | 59.72 | 60.21 | 2,032,998 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.23 | 59.52 | 59.70 | 2,101,447 | +0.01(+0.01%) |
Nov 20, 2006 | 60.11 | 60.63 | 59.63 | 59.69 | 2,366,074 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.56 | 58.92 | 60.11 | 4,042,887 | -0.08(-0.13%) |
Nov 16, 2006 | 61.46 | 61.72 | 59.89 | 60.19 | 5,058,946 | -1.19(-1.93%) |
Nov 15, 2006 | 61.31 | 61.51 | 60.92 | 61.38 | 2,905,880 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.92 | 60.77 | 61.35 | 2,932,003 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.32 | 61.55 | 61.71 | 1,485,406 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.82 | 61.03 | 61.72 | 2,184,590 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.97 | 60.69 | 60.85 | 3,554,324 | -0.86(-1.39%) |
Nov 08, 2006 | 61.51 | 61.75 | 61.09 | 61.71 | 1,596,808 | -0.06(-0.09%) |
Nov 07, 2006 | 62.50 | 62.81 | 61.67 | 61.76 | 2,514,150 | -0.88(-1.41%) |
Nov 06, 2006 | 61.35 | 62.72 | 61.22 | 62.65 | 3,037,126 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.13 | 60.79 | 60.96 | 2,768,856 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.46 | 60.35 | 61.04 | 2,881,012 | -0.16(-0.26%) |
Nov 01, 2006 | 63.66 | 63.67 | 60.83 | 61.20 | 6,344,657 | -1.97(-3.11%) |
Oct 31, 2006 | 64.69 | 64.69 | 62.78 | 63.16 | 6,030,294 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.08 | 64.10 | 64.66 | 2,442,310 | -0.36(-0.55%) |
Oct 27, 2006 | 65.41 | 65.70 | 64.92 | 65.02 | 2,947,326 | -0.84(-1.28%) |
Oct 26, 2006 | 65.69 | 66.09 | 64.97 | 65.86 | 2,363,311 | +0.24(+0.36%) |
Oct 25, 2006 | 63.95 | 65.70 | 63.94 | 65.62 | 3,014,268 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.12 | 64.21 | 2,075,449 | -0.21(-0.33%) |
Oct 23, 2006 | 64.57 | 65.38 | 64.27 | 64.43 | 1,903,259 | -0.25(-0.39%) |
Oct 20, 2006 | 65.41 | 65.53 | 64.25 | 64.68 | 3,316,574 | -0.53(-0.81%) |
Oct 19, 2006 | 64.49 | 65.95 | 63.31 | 65.21 | 5,373,184 | +1.43(+2.23%) |
Oct 18, 2006 | 64.97 | 64.97 | 62.92 | 63.78 | 4,571,137 | -0.44(-0.68%) |
Oct 17, 2006 | 64.53 | 64.81 | 63.71 | 64.22 | 2,141,386 | -0.72(-1.10%) |
Oct 16, 2006 | 64.96 | 64.99 | 64.42 | 64.94 | 1,749,531 | -0.05(-0.07%) |
Oct 13, 2006 | 65.08 | 65.22 | 64.84 | 64.99 | 2,073,314 | +0.31(+0.48%) |
Oct 12, 2006 | 63.69 | 64.69 | 63.54 | 64.68 | 3,286,933 | +1.41(+2.23%) |
Oct 11, 2006 | 63.14 | 63.56 | 61.95 | 63.27 | 3,976,070 | -0.67(-1.05%) |
Oct 10, 2006 | 63.46 | 64.17 | 63.42 | 63.94 | 3,640,859 | +0.76(+1.21%) |
Oct 09, 2006 | 62.60 | 63.28 | 62.45 | 63.17 | 1,419,594 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.72 | 61.75 | 62.59 | 1,872,614 | -0.36(-0.57%) |
Oct 05, 2006 | 63.13 | 63.38 | 62.21 | 62.95 | 1,997,329 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.14 | 61.95 | 63.13 | 1,386,437 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.73 | 62.34 | 2,035,384 | +0.78(+1.27%) |