Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 69.98 | 70.11 | 69.42 | 69.42 | 11,711 | -0.70(-1.00%) |
Dec 28, 2006 | 70.25 | 70.27 | 70.09 | 70.12 | 4,791 | -0.23(-0.32%) |
Dec 27, 2006 | 69.95 | 70.35 | 69.95 | 70.35 | 2,448 | +0.71(+1.03%) |
Dec 26, 2006 | 69.16 | 69.64 | 69.16 | 69.64 | 2,235 | +0.48(+0.69%) |
Dec 22, 2006 | 69.34 | 69.44 | 69.00 | 69.16 | 8,943 | -0.24(-0.35%) |
Dec 21, 2006 | 69.76 | 70.00 | 69.23 | 69.40 | 7,878 | -0.28(-0.40%) |
Dec 20, 2006 | 69.50 | 70.05 | 69.50 | 69.68 | 35,347 | +0.23(+0.34%) |
Dec 19, 2006 | 68.94 | 69.47 | 68.94 | 69.45 | 13,840 | +0.01(+0.01%) |
Dec 18, 2006 | 70.60 | 70.60 | 69.44 | 69.44 | 1,597 | -1.01(-1.43%) |
Dec 15, 2006 | 70.95 | 71.03 | 70.44 | 70.44 | 12,137 | -0.28(-0.40%) |
Dec 14, 2006 | 70.36 | 71.09 | 70.36 | 70.73 | 28,320 | +0.62(+0.88%) |
Dec 13, 2006 | 70.23 | 70.28 | 69.92 | 70.11 | 4,365 | -0.14(-0.20%) |
Dec 12, 2006 | 70.70 | 70.98 | 70.11 | 70.25 | 1,171 | -0.62(-0.87%) |
Dec 11, 2006 | 70.87 | 71.21 | 70.75 | 70.87 | 5,110 | -0.10(-0.15%) |
Dec 08, 2006 | 70.66 | 71.27 | 70.40 | 70.97 | 1,597 | +0.21(+0.30%) |
Dec 07, 2006 | 71.07 | 71.07 | 70.47 | 70.76 | 1,490 | -0.10(-0.14%) |
Dec 06, 2006 | 70.87 | 71.25 | 70.58 | 70.86 | 4,471 | -0.33(-0.46%) |
Dec 05, 2006 | 70.80 | 71.20 | 70.80 | 71.19 | 22,464 | +0.28(+0.40%) |
Dec 04, 2006 | 70.18 | 70.91 | 70.11 | 70.90 | 8,517 | +1.34(+1.93%) |
Dec 01, 2006 | 69.50 | 69.79 | 68.99 | 69.56 | 2,981 | -0.47(-0.67%) |
Nov 30, 2006 | 69.74 | 70.30 | 69.70 | 70.03 | 3,939 | +0.18(+0.26%) |
Nov 29, 2006 | 69.53 | 69.85 | 69.11 | 69.85 | 5,749 | +0.89(+1.29%) |
Nov 28, 2006 | 68.57 | 69.01 | 68.43 | 68.96 | 3,513 | +0.11(+0.16%) |
Nov 27, 2006 | 69.75 | 69.75 | 68.85 | 68.85 | 7,665 | -1.78(-2.53%) |
Nov 24, 2006 | 70.41 | 70.79 | 70.28 | 70.63 | 7,665 | -0.17(-0.24%) |
Nov 22, 2006 | 70.76 | 70.81 | 70.42 | 70.80 | 20,441 | +0.23(+0.33%) |
Nov 21, 2006 | 70.60 | 70.60 | 70.27 | 70.57 | 4,684 | +0.08(+0.12%) |
Nov 20, 2006 | 70.18 | 70.65 | 70.05 | 70.48 | 8,410 | +0.11(+0.16%) |
Nov 17, 2006 | 70.44 | 70.44 | 69.96 | 70.37 | 2,235 | -0.24(-0.35%) |
Nov 16, 2006 | 70.96 | 70.96 | 70.48 | 70.61 | 6,281 | -0.22(-0.30%) |
Nov 15, 2006 | 70.14 | 71.09 | 70.14 | 70.83 | 38,860 | +0.65(+0.92%) |
Nov 14, 2006 | 69.27 | 70.18 | 68.90 | 70.18 | 3,513 | +1.18(+1.72%) |
Nov 13, 2006 | 68.80 | 69.06 | 68.77 | 69.00 | 4,258 | +0.28(+0.41%) |
Nov 10, 2006 | 68.33 | 68.72 | 68.33 | 68.72 | 2,448 | +0.39(+0.56%) |
Nov 09, 2006 | 69.41 | 69.41 | 68.19 | 68.33 | 1,490 | -0.85(-1.24%) |
Nov 08, 2006 | 68.93 | 69.24 | 68.64 | 69.19 | 25,765 | +0.23(+0.34%) |
Nov 07, 2006 | 68.66 | 69.45 | 68.66 | 68.95 | 7,239 | +0.38(+0.55%) |
Nov 06, 2006 | 67.76 | 68.66 | 67.68 | 68.57 | 16,609 | +0.95(+1.41%) |
Nov 03, 2006 | 67.65 | 67.65 | 67.18 | 67.62 | 3,194 | +0.32(+0.48%) |
Nov 02, 2006 | 67.11 | 67.52 | 66.96 | 67.30 | 34,069 | +0.06(+0.08%) |
Nov 01, 2006 | 68.73 | 68.88 | 67.20 | 67.24 | 3,194 | -1.40(-2.04%) |
Oct 31, 2006 | 68.94 | 69.06 | 68.26 | 68.64 | 39,073 | -0.08(-0.11%) |
Oct 30, 2006 | 68.38 | 68.73 | 68.36 | 68.72 | 1,490 | +0.11(+0.16%) |
Oct 27, 2006 | 68.94 | 69.41 | 68.59 | 68.60 | 17,354 | -0.73(-1.06%) |
Oct 26, 2006 | 68.85 | 69.43 | 68.29 | 69.34 | 18,631 | +0.62(+0.90%) |
Oct 25, 2006 | 68.00 | 68.72 | 68.00 | 68.72 | 12,137 | +0.55(+0.81%) |
Oct 24, 2006 | 68.11 | 68.16 | 68.09 | 68.16 | 319 | +0.08(+0.12%) |
Oct 23, 2006 | 67.62 | 68.53 | 67.49 | 68.08 | 5,962 | -0.19(-0.28%) |
Oct 20, 2006 | 67.94 | 69.23 | 67.94 | 68.26 | 37,157 | -0.30(-0.44%) |
Oct 19, 2006 | 68.10 | 68.65 | 67.95 | 68.57 | 20,654 | +0.38(+0.55%) |
Oct 18, 2006 | 69.09 | 69.27 | 68.12 | 68.19 | 28,001 | -0.33(-0.48%) |
Oct 17, 2006 | 68.42 | 68.63 | 67.94 | 68.52 | 16,289 | -0.52(-0.75%) |
Oct 16, 2006 | 68.37 | 69.09 | 68.20 | 69.03 | 18,312 | +0.89(+1.31%) |
Oct 13, 2006 | 67.64 | 68.30 | 67.64 | 68.14 | 5,323 | +0.39(+0.58%) |
Oct 12, 2006 | 66.64 | 67.75 | 66.64 | 67.75 | 3,726 | +1.34(+2.02%) |
Oct 11, 2006 | 66.24 | 66.68 | 65.97 | 66.40 | 11,711 | -0.25(-0.38%) |
Oct 10, 2006 | 66.71 | 66.94 | 66.27 | 66.66 | 5,216 | +0.16(+0.24%) |
Oct 09, 2006 | 66.00 | 66.70 | 65.90 | 66.50 | 2,342 | +0.27(+0.41%) |
Oct 06, 2006 | 66.40 | 66.40 | 65.82 | 66.23 | 8,410 | -0.22(-0.33%) |
Oct 05, 2006 | 65.49 | 66.45 | 65.49 | 66.44 | 4,791 | +1.00(+1.52%) |
Oct 04, 2006 | 63.77 | 65.45 | 63.77 | 65.45 | 1,490 | +1.52(+2.38%) |
Oct 03, 2006 | 63.62 | 64.26 | 63.62 | 63.93 | 2,022 | -0.35(-0.54%) |