Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.95 | 63.02 | 62.56 | 62.58 | 34,031 | -0.50(-0.80%) |
Dec 28, 2006 | 63.02 | 63.20 | 62.81 | 63.09 | 18,629 | +0.08(+0.13%) |
Dec 27, 2006 | 62.04 | 63.17 | 62.04 | 63.01 | 32,197 | +0.91(+1.47%) |
Dec 26, 2006 | 62.04 | 62.23 | 61.94 | 62.09 | 9,314 | +0.18(+0.29%) |
Dec 22, 2006 | 61.78 | 61.91 | 61.70 | 61.91 | 31,170 | +0.16(+0.26%) |
Dec 21, 2006 | 62.31 | 62.31 | 61.70 | 61.75 | 49,726 | -0.44(-0.70%) |
Dec 20, 2006 | 62.13 | 63.13 | 61.96 | 62.19 | 61,975 | -0.03(-0.04%) |
Dec 19, 2006 | 61.57 | 62.72 | 61.36 | 62.21 | 77,230 | +0.64(+1.04%) |
Dec 18, 2006 | 62.00 | 62.72 | 61.36 | 61.57 | 77,597 | -0.63(-1.01%) |
Dec 15, 2006 | 62.20 | 62.24 | 61.57 | 62.20 | 77,670 | +0.34(+0.55%) |
Dec 14, 2006 | 62.00 | 62.26 | 61.76 | 61.86 | 99,820 | -0.12(-0.20%) |
Dec 13, 2006 | 62.31 | 62.31 | 61.70 | 61.98 | 79,577 | -0.22(-0.35%) |
Dec 12, 2006 | 62.04 | 62.23 | 61.74 | 62.20 | 56,621 | +0.27(+0.44%) |
Dec 11, 2006 | 62.46 | 62.72 | 61.90 | 61.93 | 50,753 | -0.19(-0.31%) |
Dec 08, 2006 | 62.01 | 62.17 | 61.70 | 62.12 | 63,075 | +0.18(+0.29%) |
Dec 07, 2006 | 61.85 | 62.36 | 61.63 | 61.94 | 60,508 | -0.04(-0.07%) |
Dec 06, 2006 | 62.01 | 62.54 | 61.90 | 61.98 | 72,536 | +0.07(+0.11%) |
Dec 05, 2006 | 62.05 | 62.24 | 61.78 | 61.91 | 41,438 | -0.14(-0.22%) |
Dec 04, 2006 | 62.04 | 62.32 | 61.71 | 62.05 | 81,337 | +0.14(+0.22%) |
Dec 01, 2006 | 61.72 | 62.31 | 61.33 | 61.91 | 81,851 | +0.44(+0.71%) |
Nov 30, 2006 | 61.56 | 61.87 | 60.97 | 61.48 | 69,456 | +0.00(+0.00%) |
Nov 29, 2006 | 61.08 | 61.67 | 60.81 | 61.48 | 63,882 | +0.40(+0.65%) |
Nov 28, 2006 | 61.86 | 61.86 | 60.86 | 61.08 | 80,604 | -0.82(-1.32%) |
Nov 27, 2006 | 61.87 | 62.19 | 61.70 | 61.90 | 48,626 | +0.31(+0.51%) |
Nov 24, 2006 | 60.88 | 61.63 | 60.88 | 61.59 | 29,704 | +0.44(+0.71%) |
Nov 22, 2006 | 61.22 | 61.29 | 61.01 | 61.15 | 58,381 | -0.20(-0.33%) |
Nov 21, 2006 | 61.36 | 61.57 | 61.15 | 61.36 | 74,956 | +0.01(+0.02%) |
Nov 20, 2006 | 61.70 | 61.70 | 61.14 | 61.34 | 74,443 | +0.03(+0.04%) |
Nov 17, 2006 | 61.52 | 61.55 | 61.18 | 61.31 | 77,303 | +0.14(+0.22%) |
Nov 16, 2006 | 61.22 | 61.44 | 60.86 | 61.18 | 93,439 | -0.04(-0.07%) |
Nov 15, 2006 | 60.59 | 61.34 | 60.38 | 61.22 | 98,206 | +0.97(+1.61%) |
Nov 14, 2006 | 60.54 | 60.54 | 59.69 | 60.25 | 86,398 | -0.22(-0.36%) |
Nov 13, 2006 | 60.52 | 60.74 | 60.02 | 60.47 | 93,292 | +0.11(+0.18%) |
Nov 10, 2006 | 61.01 | 61.01 | 59.65 | 60.36 | 78,404 | -0.01(-0.02%) |
Nov 09, 2006 | 60.40 | 61.63 | 60.22 | 60.37 | 99,893 | +0.16(+0.27%) |
Nov 08, 2006 | 59.99 | 60.21 | 59.62 | 60.21 | 35,351 | +0.22(+0.36%) |
Nov 07, 2006 | 59.86 | 60.26 | 59.39 | 59.99 | 67,035 | +0.59(+0.99%) |
Nov 06, 2006 | 59.65 | 60.35 | 59.32 | 59.41 | 48,553 | -0.04(-0.07%) |
Nov 03, 2006 | 59.38 | 59.56 | 58.96 | 59.45 | 85,885 | +0.41(+0.69%) |
Nov 02, 2006 | 59.65 | 59.92 | 58.97 | 59.04 | 70,116 | -0.95(-1.59%) |
Nov 01, 2006 | 60.51 | 61.08 | 59.94 | 59.99 | 47,159 | -0.46(-0.77%) |
Oct 31, 2006 | 60.95 | 61.14 | 59.80 | 60.46 | 43,125 | -0.19(-0.31%) |
Oct 30, 2006 | 60.95 | 60.95 | 60.21 | 60.65 | 82,657 | -0.89(-1.44%) |
Oct 27, 2006 | 62.31 | 62.47 | 61.33 | 61.53 | 58,087 | -0.44(-0.70%) |
Oct 26, 2006 | 62.58 | 62.66 | 61.76 | 61.97 | 79,430 | -0.37(-0.59%) |
Oct 25, 2006 | 60.84 | 62.54 | 60.70 | 62.34 | 119,842 | +1.64(+2.70%) |
Oct 24, 2006 | 59.31 | 60.92 | 59.01 | 60.70 | 103,854 | +1.58(+2.68%) |
Oct 23, 2006 | 59.81 | 59.81 | 58.83 | 59.12 | 87,131 | +0.00(+0.00%) |
Oct 20, 2006 | 59.92 | 59.92 | 58.94 | 59.12 | 70,116 | -0.49(-0.82%) |
Oct 19, 2006 | 59.38 | 59.72 | 58.90 | 59.61 | 79,504 | +0.23(+0.39%) |
Oct 18, 2006 | 60.81 | 60.81 | 59.27 | 59.38 | 153,727 | -1.98(-3.22%) |
Oct 17, 2006 | 62.01 | 62.08 | 60.81 | 61.36 | 196,853 | -0.67(-1.08%) |
Oct 16, 2006 | 61.66 | 62.06 | 61.38 | 62.02 | 113,095 | +0.65(+1.07%) |
Oct 13, 2006 | 60.63 | 61.56 | 59.84 | 61.37 | 162,235 | +1.31(+2.18%) |
Oct 12, 2006 | 58.72 | 60.13 | 58.72 | 60.06 | 116,835 | +1.06(+1.80%) |
Oct 11, 2006 | 59.31 | 59.45 | 58.79 | 59.00 | 67,035 | -0.31(-0.53%) |
Oct 10, 2006 | 58.71 | 59.31 | 58.67 | 59.31 | 55,594 | +0.94(+1.61%) |
Oct 09, 2006 | 59.04 | 59.04 | 58.15 | 58.37 | 76,130 | -0.15(-0.26%) |
Oct 06, 2006 | 58.22 | 58.79 | 57.66 | 58.52 | 92,485 | +0.48(+0.82%) |
Oct 05, 2006 | 57.97 | 58.71 | 57.91 | 58.04 | 112,361 | -0.68(-1.16%) |
Oct 04, 2006 | 58.49 | 59.13 | 57.58 | 58.72 | 132,678 | +0.71(+1.22%) |
Oct 03, 2006 | 60.99 | 60.99 | 57.97 | 58.01 | 142,799 | -3.23(-5.28%) |