Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 79.44 | 80.15 | 78.85 | 78.85 | 113,400 | -0.60(-0.76%) |
Dec 28, 2006 | 79.90 | 80.08 | 79.38 | 79.45 | 90,900 | -0.57(-0.71%) |
Dec 27, 2006 | 78.76 | 80.13 | 78.76 | 80.02 | 164,400 | +1.51(+1.92%) |
Dec 26, 2006 | 78.40 | 78.84 | 78.22 | 78.51 | 188,100 | -0.03(-0.04%) |
Dec 22, 2006 | 79.35 | 79.43 | 78.36 | 78.54 | 220,800 | -0.59(-0.75%) |
Dec 21, 2006 | 78.85 | 80.00 | 78.85 | 79.13 | 199,600 | -0.37(-0.47%) |
Dec 20, 2006 | 79.47 | 80.17 | 79.47 | 79.50 | 181,300 | -0.10(-0.13%) |
Dec 19, 2006 | 80.54 | 80.70 | 79.12 | 79.60 | 246,600 | -1.17(-1.45%) |
Dec 18, 2006 | 80.65 | 81.98 | 80.65 | 80.77 | 218,800 | +0.36(+0.45%) |
Dec 15, 2006 | 80.61 | 81.31 | 80.28 | 80.41 | 103,000 | -0.22(-0.27%) |
Dec 14, 2006 | 80.20 | 80.97 | 80.19 | 80.63 | 60,800 | +0.26(+0.32%) |
Dec 13, 2006 | 80.00 | 80.85 | 80.00 | 80.37 | 113,700 | +0.09(+0.11%) |
Dec 12, 2006 | 80.02 | 80.66 | 79.95 | 80.28 | 203,200 | +0.27(+0.34%) |
Dec 11, 2006 | 80.12 | 80.76 | 79.80 | 80.01 | 204,800 | -0.03(-0.04%) |
Dec 08, 2006 | 80.10 | 80.31 | 79.40 | 80.04 | 127,200 | -0.24(-0.30%) |
Dec 07, 2006 | 81.00 | 81.00 | 79.49 | 80.28 | 209,600 | -0.52(-0.64%) |
Dec 06, 2006 | 79.95 | 81.05 | 79.70 | 80.80 | 213,300 | +0.64(+0.80%) |
Dec 05, 2006 | 79.45 | 80.35 | 78.90 | 80.16 | 175,400 | +0.63(+0.79%) |
Dec 04, 2006 | 78.00 | 79.55 | 78.00 | 79.53 | 165,400 | +1.83(+2.36%) |
Dec 01, 2006 | 77.33 | 78.13 | 77.07 | 77.70 | 227,100 | +0.28(+0.36%) |
Nov 30, 2006 | 78.57 | 78.79 | 77.42 | 77.42 | 335,800 | -1.32(-1.68%) |
Nov 29, 2006 | 77.65 | 78.75 | 77.64 | 78.74 | 189,100 | +1.12(+1.44%) |
Nov 28, 2006 | 76.73 | 77.62 | 76.51 | 77.62 | 270,400 | +0.39(+0.50%) |
Nov 27, 2006 | 78.41 | 78.47 | 76.81 | 77.23 | 266,300 | -1.63(-2.07%) |
Nov 24, 2006 | 78.48 | 78.88 | 78.15 | 78.86 | 148,900 | +0.37(+0.47%) |
Nov 22, 2006 | 78.60 | 78.87 | 78.08 | 78.49 | 202,300 | +0.04(+0.05%) |
Nov 21, 2006 | 77.96 | 79.25 | 77.95 | 78.45 | 180,900 | +0.35(+0.45%) |
Nov 20, 2006 | 77.90 | 78.76 | 77.90 | 78.10 | 182,800 | -0.20(-0.26%) |
Nov 17, 2006 | 78.40 | 78.60 | 77.65 | 78.30 | 328,400 | -0.32(-0.41%) |
Nov 16, 2006 | 78.57 | 78.95 | 78.03 | 78.62 | 283,000 | +0.15(+0.19%) |
Nov 15, 2006 | 77.10 | 78.81 | 77.10 | 78.47 | 278,900 | +0.97(+1.25%) |
Nov 14, 2006 | 78.05 | 80.08 | 77.27 | 77.50 | 298,400 | -0.25(-0.32%) |
Nov 13, 2006 | 76.60 | 77.75 | 76.60 | 77.75 | 305,400 | +0.49(+0.63%) |
Nov 10, 2006 | 76.25 | 77.96 | 76.25 | 77.26 | 220,600 | +0.76(+0.99%) |
Nov 09, 2006 | 76.00 | 76.50 | 75.86 | 76.50 | 430,100 | +1.15(+1.53%) |
Nov 08, 2006 | 76.49 | 76.50 | 75.29 | 75.35 | 240,900 | -1.32(-1.72%) |
Nov 07, 2006 | 74.25 | 76.74 | 74.25 | 76.67 | 436,400 | +2.42(+3.26%) |
Nov 06, 2006 | 73.60 | 75.50 | 73.59 | 74.25 | 355,000 | -0.65(-0.87%) |
Nov 03, 2006 | 74.36 | 75.60 | 73.40 | 74.90 | 950,700 | +6.84(+10.05%) |
Nov 02, 2006 | 67.50 | 68.38 | 67.07 | 68.06 | 197,500 | +0.72(+1.07%) |
Nov 01, 2006 | 68.64 | 68.64 | 67.29 | 67.34 | 145,700 | -1.31(-1.91%) |
Oct 31, 2006 | 68.50 | 68.73 | 68.10 | 68.65 | 122,000 | +0.06(+0.09%) |
Oct 30, 2006 | 67.55 | 68.67 | 67.55 | 68.59 | 89,300 | +0.99(+1.46%) |
Oct 27, 2006 | 68.56 | 69.39 | 67.60 | 67.60 | 178,400 | -1.21(-1.76%) |
Oct 26, 2006 | 68.72 | 68.82 | 67.98 | 68.81 | 125,300 | +0.23(+0.34%) |
Oct 25, 2006 | 67.32 | 68.58 | 67.32 | 68.58 | 164,200 | +1.11(+1.65%) |
Oct 24, 2006 | 67.94 | 68.05 | 67.31 | 67.47 | 123,100 | -0.47(-0.69%) |
Oct 23, 2006 | 67.03 | 68.06 | 67.03 | 67.94 | 83,600 | +0.71(+1.06%) |
Oct 20, 2006 | 67.60 | 67.67 | 67.05 | 67.23 | 75,600 | -0.46(-0.68%) |
Oct 19, 2006 | 67.78 | 67.96 | 67.40 | 67.69 | 97,900 | -0.09(-0.13%) |
Oct 18, 2006 | 68.06 | 68.40 | 67.44 | 67.78 | 156,300 | -0.37(-0.54%) |
Oct 17, 2006 | 68.41 | 68.49 | 67.71 | 68.15 | 148,100 | -0.26(-0.38%) |
Oct 16, 2006 | 67.09 | 68.41 | 66.98 | 68.41 | 147,600 | +1.41(+2.10%) |
Oct 13, 2006 | 67.07 | 67.25 | 66.44 | 67.00 | 420,500 | -0.19(-0.28%) |
Oct 12, 2006 | 66.40 | 67.19 | 66.11 | 67.19 | 130,100 | +0.74(+1.11%) |
Oct 11, 2006 | 66.30 | 66.45 | 66.04 | 66.45 | 151,200 | +0.00(+0.00%) |
Oct 10, 2006 | 66.15 | 66.45 | 66.01 | 66.45 | 191,900 | +0.08(+0.12%) |
Oct 09, 2006 | 66.10 | 66.77 | 65.95 | 66.37 | 143,200 | +0.18(+0.27%) |
Oct 06, 2006 | 66.38 | 66.38 | 65.78 | 66.19 | 86,100 | -0.36(-0.54%) |
Oct 05, 2006 | 66.45 | 67.22 | 66.23 | 66.55 | 186,300 | +0.25(+0.38%) |
Oct 04, 2006 | 65.81 | 66.62 | 65.37 | 66.30 | 135,600 | +0.30(+0.45%) |
Oct 03, 2006 | 65.90 | 66.16 | 65.44 | 66.00 | 176,700 | -0.01(-0.02%) |