Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 64.67 | 65.12 | 64.00 | 64.58 | 175,996 | +0.01(+0.01%) |
Dec 28, 2006 | 64.30 | 64.77 | 63.86 | 64.57 | 132,152 | -0.16(-0.25%) |
Dec 27, 2006 | 63.68 | 64.73 | 63.55 | 64.73 | 327,427 | +1.05(+1.66%) |
Dec 26, 2006 | 62.94 | 63.68 | 62.60 | 63.68 | 143,968 | +0.73(+1.16%) |
Dec 22, 2006 | 63.48 | 63.67 | 62.69 | 62.94 | 117,693 | -0.64(-1.00%) |
Dec 21, 2006 | 65.55 | 65.55 | 63.50 | 63.58 | 268,502 | -0.75(-1.17%) |
Dec 20, 2006 | 64.76 | 64.96 | 63.91 | 64.33 | 331,003 | -0.33(-0.51%) |
Dec 19, 2006 | 64.41 | 64.66 | 63.07 | 64.66 | 354,479 | -0.19(-0.29%) |
Dec 18, 2006 | 65.64 | 65.79 | 64.49 | 64.85 | 282,495 | -0.85(-1.29%) |
Dec 15, 2006 | 66.31 | 66.44 | 65.32 | 65.70 | 458,646 | -0.49(-0.74%) |
Dec 14, 2006 | 66.15 | 66.74 | 66.11 | 66.18 | 314,989 | +0.19(+0.29%) |
Dec 13, 2006 | 66.57 | 66.70 | 65.46 | 65.99 | 224,814 | -0.13(-0.19%) |
Dec 12, 2006 | 66.25 | 66.49 | 65.77 | 66.12 | 180,971 | -0.13(-0.19%) |
Dec 11, 2006 | 65.30 | 66.36 | 65.07 | 66.25 | 203,670 | +0.79(+1.21%) |
Dec 08, 2006 | 65.32 | 65.99 | 65.04 | 65.46 | 142,258 | -0.02(-0.03%) |
Dec 07, 2006 | 66.06 | 66.47 | 65.37 | 65.48 | 145,212 | -0.62(-0.93%) |
Dec 06, 2006 | 66.31 | 66.64 | 65.24 | 66.09 | 206,157 | -0.41(-0.62%) |
Dec 05, 2006 | 67.83 | 67.83 | 66.38 | 66.51 | 214,553 | -0.89(-1.33%) |
Dec 04, 2006 | 66.15 | 67.51 | 66.15 | 67.40 | 150,031 | +1.11(+1.68%) |
Dec 01, 2006 | 65.93 | 66.64 | 65.48 | 66.29 | 203,359 | -0.01(-0.02%) |
Nov 30, 2006 | 65.67 | 66.31 | 65.09 | 66.30 | 300,219 | +0.76(+1.16%) |
Nov 29, 2006 | 64.80 | 65.73 | 64.72 | 65.54 | 158,893 | +1.19(+1.85%) |
Nov 28, 2006 | 64.19 | 64.35 | 63.52 | 64.35 | 284,982 | +0.03(+0.05%) |
Nov 27, 2006 | 65.99 | 66.27 | 64.01 | 64.32 | 313,123 | -2.09(-3.15%) |
Nov 24, 2006 | 65.73 | 66.52 | 65.70 | 66.41 | 92,506 | +0.51(+0.78%) |
Nov 22, 2006 | 66.22 | 66.89 | 65.70 | 65.90 | 183,925 | -0.32(-0.49%) |
Nov 21, 2006 | 64.87 | 66.43 | 64.74 | 66.22 | 343,130 | +1.42(+2.18%) |
Nov 20, 2006 | 64.29 | 65.10 | 64.29 | 64.80 | 305,039 | +1.64(+2.60%) |
Nov 17, 2006 | 63.61 | 63.75 | 63.16 | 63.16 | 294,466 | -0.45(-0.71%) |
Nov 16, 2006 | 63.55 | 63.77 | 63.29 | 63.61 | 141,791 | +0.39(+0.61%) |
Nov 15, 2006 | 62.71 | 63.77 | 62.46 | 63.23 | 320,119 | +0.58(+0.92%) |
Nov 14, 2006 | 61.23 | 62.65 | 61.17 | 62.65 | 289,025 | +1.54(+2.53%) |
Nov 13, 2006 | 60.48 | 61.36 | 60.46 | 61.10 | 236,475 | +0.44(+0.72%) |
Nov 10, 2006 | 60.46 | 60.80 | 60.20 | 60.67 | 147,544 | +0.33(+0.55%) |
Nov 09, 2006 | 60.78 | 60.81 | 59.91 | 60.33 | 286,071 | -0.38(-0.63%) |
Nov 08, 2006 | 61.04 | 61.23 | 60.33 | 60.71 | 323,851 | -0.57(-0.93%) |
Nov 07, 2006 | 61.81 | 62.06 | 61.26 | 61.28 | 181,593 | -0.60(-0.98%) |
Nov 06, 2006 | 61.49 | 62.67 | 61.41 | 61.89 | 287,781 | +0.73(+1.19%) |
Nov 03, 2006 | 62.11 | 62.32 | 60.63 | 61.16 | 247,669 | -0.81(-1.31%) |
Nov 02, 2006 | 62.52 | 62.71 | 61.77 | 61.97 | 270,834 | -0.95(-1.51%) |
Nov 01, 2006 | 64.32 | 64.32 | 62.85 | 62.92 | 222,638 | -1.20(-1.88%) |
Oct 31, 2006 | 64.22 | 64.25 | 63.12 | 64.13 | 335,978 | +0.21(+0.32%) |
Oct 30, 2006 | 62.84 | 63.92 | 62.52 | 63.92 | 206,002 | +0.90(+1.43%) |
Oct 27, 2006 | 63.86 | 64.11 | 62.91 | 63.02 | 137,749 | -0.87(-1.36%) |
Oct 26, 2006 | 63.29 | 63.93 | 63.07 | 63.89 | 141,791 | +0.66(+1.05%) |
Oct 25, 2006 | 63.15 | 63.85 | 62.78 | 63.23 | 395,680 | +0.09(+0.14%) |
Oct 24, 2006 | 63.74 | 63.84 | 63.11 | 63.14 | 145,989 | -0.75(-1.18%) |
Oct 23, 2006 | 63.23 | 64.03 | 63.13 | 63.89 | 262,283 | +0.53(+0.84%) |
Oct 20, 2006 | 63.45 | 63.55 | 62.94 | 63.35 | 110,075 | +0.06(+0.10%) |
Oct 19, 2006 | 63.19 | 63.68 | 63.19 | 63.29 | 174,441 | -0.10(-0.15%) |
Oct 18, 2006 | 63.16 | 63.52 | 62.97 | 63.39 | 189,833 | +0.48(+0.77%) |
Oct 17, 2006 | 63.39 | 63.50 | 62.65 | 62.90 | 204,914 | -0.63(-0.99%) |
Oct 16, 2006 | 63.62 | 63.68 | 63.39 | 63.53 | 146,611 | -0.14(-0.22%) |
Oct 13, 2006 | 62.90 | 63.73 | 62.90 | 63.68 | 333,024 | +0.90(+1.43%) |
Oct 12, 2006 | 62.34 | 62.87 | 62.28 | 62.78 | 190,610 | +0.69(+1.12%) |
Oct 11, 2006 | 62.39 | 62.71 | 61.82 | 62.08 | 200,871 | -0.44(-0.70%) |
Oct 10, 2006 | 62.51 | 62.78 | 61.91 | 62.52 | 261,195 | -0.05(-0.08%) |
Oct 09, 2006 | 62.25 | 62.69 | 61.75 | 62.57 | 360,854 | +0.43(+0.69%) |
Oct 06, 2006 | 62.06 | 62.55 | 61.86 | 62.14 | 433,615 | -0.32(-0.50%) |
Oct 05, 2006 | 61.39 | 62.50 | 61.39 | 62.45 | 334,579 | +1.01(+1.64%) |
Oct 04, 2006 | 60.84 | 61.47 | 60.81 | 61.44 | 531,408 | +0.44(+0.73%) |
Oct 03, 2006 | 60.33 | 61.20 | 60.09 | 61.00 | 323,384 | +0.57(+0.95%) |