Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 75.21 | 75.38 | 74.18 | 74.66 | 2,649,400 | -0.79(-1.05%) |
Dec 28, 2006 | 75.10 | 76.20 | 74.82 | 75.45 | 2,360,400 | +0.15(+0.20%) |
Dec 27, 2006 | 74.98 | 75.65 | 74.05 | 75.30 | 2,316,100 | +0.33(+0.44%) |
Dec 26, 2006 | 77.18 | 77.18 | 74.10 | 74.97 | 1,911,500 | -0.49(-0.65%) |
Dec 22, 2006 | 76.14 | 76.37 | 75.03 | 75.46 | 2,263,300 | -0.42(-0.55%) |
Dec 21, 2006 | 76.10 | 76.44 | 75.36 | 75.88 | 4,341,300 | -0.02(-0.03%) |
Dec 20, 2006 | 75.27 | 77.22 | 75.27 | 75.90 | 3,341,700 | -0.90(-1.17%) |
Dec 19, 2006 | 75.00 | 77.23 | 74.80 | 76.80 | 3,526,800 | +0.93(+1.23%) |
Dec 18, 2006 | 78.80 | 78.85 | 75.72 | 75.87 | 4,944,600 | -2.38(-3.04%) |
Dec 15, 2006 | 76.90 | 78.63 | 76.57 | 78.25 | 5,466,600 | +1.35(+1.76%) |
Dec 14, 2006 | 75.25 | 78.00 | 74.56 | 76.90 | 7,729,100 | +2.69(+3.62%) |
Dec 13, 2006 | 72.22 | 74.46 | 72.00 | 74.21 | 5,339,700 | +2.26(+3.14%) |
Dec 12, 2006 | 72.48 | 72.95 | 71.53 | 71.95 | 3,240,300 | -0.28(-0.39%) |
Dec 11, 2006 | 72.50 | 73.05 | 72.00 | 72.23 | 2,609,900 | -0.75(-1.03%) |
Dec 08, 2006 | 72.98 | 73.96 | 72.37 | 72.98 | 3,256,800 | +0.71(+0.98%) |
Dec 07, 2006 | 73.00 | 73.25 | 72.05 | 72.27 | 3,321,300 | -0.78(-1.07%) |
Dec 06, 2006 | 72.60 | 73.58 | 72.49 | 73.05 | 4,676,000 | -0.04(-0.05%) |
Dec 05, 2006 | 73.45 | 73.59 | 72.08 | 73.09 | 4,003,000 | +0.49(+0.67%) |
Dec 04, 2006 | 72.60 | 72.91 | 71.92 | 72.60 | 3,842,200 | -0.45(-0.62%) |
Dec 01, 2006 | 72.48 | 73.78 | 71.86 | 73.05 | 5,480,100 | -0.38(-0.52%) |
Nov 30, 2006 | 73.84 | 74.20 | 72.77 | 73.43 | 5,178,500 | -0.41(-0.56%) |
Nov 29, 2006 | 70.97 | 74.05 | 70.77 | 73.84 | 5,424,800 | +3.16(+4.47%) |
Nov 28, 2006 | 69.81 | 70.86 | 69.78 | 70.68 | 4,253,000 | +1.08(+1.55%) |
Nov 27, 2006 | 70.49 | 70.93 | 69.54 | 69.60 | 4,071,600 | -0.79(-1.12%) |
Nov 24, 2006 | 70.05 | 70.98 | 69.54 | 70.39 | 1,402,300 | +0.42(+0.60%) |
Nov 22, 2006 | 69.32 | 70.37 | 68.77 | 69.97 | 3,996,000 | +0.65(+0.94%) |
Nov 21, 2006 | 68.92 | 70.19 | 68.78 | 69.32 | 3,138,900 | +0.77(+1.12%) |
Nov 20, 2006 | 68.50 | 69.06 | 67.35 | 68.55 | 3,717,900 | +0.05(+0.07%) |
Nov 17, 2006 | 68.80 | 69.12 | 67.69 | 68.50 | 5,945,700 | -0.67(-0.97%) |
Nov 16, 2006 | 71.70 | 71.85 | 68.97 | 69.17 | 5,387,200 | -1.87(-2.63%) |
Nov 15, 2006 | 70.33 | 71.69 | 70.22 | 71.04 | 3,523,300 | +0.71(+1.01%) |
Nov 14, 2006 | 69.45 | 70.52 | 68.70 | 70.33 | 4,473,500 | +1.08(+1.56%) |
Nov 13, 2006 | 68.55 | 69.93 | 68.06 | 69.25 | 3,777,000 | +0.33(+0.48%) |
Nov 10, 2006 | 70.00 | 70.18 | 68.32 | 68.92 | 4,511,000 | -1.86(-2.63%) |
Nov 09, 2006 | 71.15 | 72.06 | 69.96 | 70.78 | 4,832,800 | +0.34(+0.48%) |
Nov 08, 2006 | 69.35 | 70.80 | 69.09 | 70.44 | 4,623,300 | +0.57(+0.82%) |
Nov 07, 2006 | 69.37 | 70.19 | 68.75 | 69.87 | 4,335,100 | +0.32(+0.46%) |
Nov 06, 2006 | 68.70 | 69.93 | 68.13 | 69.55 | 4,282,500 | +0.65(+0.94%) |
Nov 03, 2006 | 67.64 | 69.77 | 68.02 | 68.90 | 4,662,300 | +1.26(+1.86%) |
Nov 02, 2006 | 67.73 | 68.63 | 67.28 | 67.64 | 4,856,000 | -0.21(-0.31%) |
Nov 01, 2006 | 68.95 | 68.95 | 67.53 | 67.85 | 5,449,400 | -1.20(-1.74%) |
Oct 31, 2006 | 69.02 | 69.45 | 67.63 | 69.05 | 6,371,900 | +0.01(+0.01%) |
Oct 30, 2006 | 70.01 | 71.00 | 68.73 | 69.04 | 6,415,200 | -1.55(-2.20%) |
Oct 27, 2006 | 73.85 | 73.85 | 69.82 | 70.59 | 8,187,500 | -4.16(-5.57%) |
Oct 26, 2006 | 74.60 | 75.08 | 73.32 | 74.75 | 4,160,400 | +0.52(+0.70%) |
Oct 25, 2006 | 72.60 | 75.08 | 72.30 | 74.23 | 5,975,300 | +1.24(+1.70%) |
Oct 24, 2006 | 71.45 | 73.58 | 71.20 | 72.99 | 5,125,000 | +1.54(+2.16%) |
Oct 23, 2006 | 70.70 | 72.65 | 70.31 | 71.45 | 4,159,400 | +0.17(+0.24%) |
Oct 20, 2006 | 72.60 | 72.65 | 70.80 | 71.28 | 4,085,700 | -1.20(-1.66%) |
Oct 19, 2006 | 71.00 | 72.49 | 70.23 | 72.48 | 4,088,500 | +2.13(+3.03%) |
Oct 18, 2006 | 71.29 | 71.90 | 69.55 | 70.35 | 4,496,100 | -0.93(-1.30%) |
Oct 17, 2006 | 71.50 | 71.53 | 69.98 | 71.28 | 3,973,000 | -0.18(-0.25%) |
Oct 16, 2006 | 69.77 | 71.48 | 69.64 | 71.46 | 3,492,400 | +1.69(+2.42%) |
Oct 13, 2006 | 69.25 | 71.02 | 69.25 | 69.77 | 4,080,000 | +0.87(+1.26%) |
Oct 12, 2006 | 67.50 | 69.00 | 67.30 | 68.90 | 3,640,500 | +1.63(+2.42%) |
Oct 11, 2006 | 68.28 | 68.52 | 66.67 | 67.27 | 5,074,000 | -1.26(-1.84%) |
Oct 10, 2006 | 67.02 | 69.55 | 67.01 | 68.53 | 5,752,400 | +1.02(+1.51%) |
Oct 09, 2006 | 70.10 | 70.35 | 67.30 | 67.51 | 4,738,700 | -1.72(-2.48%) |
Oct 06, 2006 | 69.30 | 69.95 | 68.38 | 69.23 | 4,671,000 | -0.57(-0.82%) |
Oct 05, 2006 | 69.05 | 70.23 | 68.63 | 69.80 | 5,702,300 | +1.84(+2.71%) |
Oct 04, 2006 | 66.25 | 68.21 | 64.92 | 67.96 | 6,464,000 | +1.90(+2.88%) |
Oct 03, 2006 | 67.12 | 67.52 | 65.48 | 66.06 | 6,497,100 | -1.46(-2.16%) |