Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 75.58 | 75.58 | 74.76 | 74.86 | 190,200 | -0.72(-0.95%) |
Dec 28, 2006 | 75.39 | 75.90 | 75.11 | 75.58 | 258,600 | +0.20(+0.27%) |
Dec 27, 2006 | 75.00 | 75.48 | 74.92 | 75.38 | 137,700 | +0.42(+0.56%) |
Dec 26, 2006 | 74.25 | 74.99 | 73.83 | 74.96 | 158,400 | +0.69(+0.93%) |
Dec 22, 2006 | 74.98 | 75.67 | 74.04 | 74.27 | 204,600 | -0.49(-0.66%) |
Dec 21, 2006 | 74.95 | 75.69 | 74.46 | 74.76 | 344,200 | -0.18(-0.24%) |
Dec 20, 2006 | 74.71 | 75.28 | 74.52 | 74.94 | 356,600 | +0.24(+0.32%) |
Dec 19, 2006 | 76.01 | 76.05 | 74.40 | 74.70 | 895,500 | -1.34(-1.76%) |
Dec 18, 2006 | 76.91 | 77.58 | 75.90 | 76.04 | 420,200 | +0.02(+0.03%) |
Dec 15, 2006 | 78.29 | 78.30 | 75.90 | 76.02 | 1,065,200 | -2.27(-2.90%) |
Dec 14, 2006 | 77.09 | 78.81 | 77.09 | 78.29 | 269,200 | +1.18(+1.53%) |
Dec 13, 2006 | 77.45 | 78.15 | 76.92 | 77.11 | 379,700 | -0.18(-0.23%) |
Dec 12, 2006 | 77.15 | 77.39 | 76.65 | 77.29 | 258,400 | +0.04(+0.05%) |
Dec 11, 2006 | 77.05 | 77.85 | 76.73 | 77.25 | 238,800 | -0.01(-0.01%) |
Dec 08, 2006 | 77.72 | 78.29 | 76.81 | 77.26 | 455,600 | -0.41(-0.53%) |
Dec 07, 2006 | 77.55 | 78.33 | 76.90 | 77.67 | 396,100 | +0.10(+0.13%) |
Dec 06, 2006 | 78.40 | 78.90 | 77.30 | 77.57 | 498,700 | -0.68(-0.87%) |
Dec 05, 2006 | 78.43 | 78.77 | 78.06 | 78.25 | 392,900 | -0.14(-0.18%) |
Dec 04, 2006 | 77.20 | 78.64 | 76.93 | 78.39 | 666,400 | +1.19(+1.54%) |
Dec 01, 2006 | 76.44 | 78.27 | 76.25 | 77.20 | 718,100 | -0.23(-0.30%) |
Nov 30, 2006 | 75.45 | 77.70 | 74.90 | 77.43 | 644,400 | +1.98(+2.62%) |
Nov 29, 2006 | 75.20 | 75.98 | 74.94 | 75.45 | 253,300 | +0.66(+0.88%) |
Nov 28, 2006 | 74.40 | 75.24 | 74.14 | 74.79 | 320,800 | +0.19(+0.25%) |
Nov 27, 2006 | 76.20 | 76.20 | 74.38 | 74.60 | 641,500 | -1.78(-2.33%) |
Nov 24, 2006 | 76.32 | 76.58 | 75.77 | 76.38 | 136,600 | -0.14(-0.18%) |
Nov 22, 2006 | 76.45 | 76.69 | 75.90 | 76.52 | 273,900 | +0.07(+0.09%) |
Nov 21, 2006 | 76.07 | 76.63 | 75.90 | 76.45 | 239,300 | +0.38(+0.50%) |
Nov 20, 2006 | 75.97 | 76.34 | 75.15 | 76.07 | 469,100 | +0.10(+0.13%) |
Nov 17, 2006 | 76.06 | 76.14 | 75.54 | 75.97 | 778,500 | -0.10(-0.13%) |
Nov 16, 2006 | 75.35 | 76.32 | 75.31 | 76.07 | 825,300 | +1.24(+1.66%) |
Nov 15, 2006 | 73.67 | 74.94 | 73.65 | 74.83 | 700,100 | +1.36(+1.85%) |
Nov 14, 2006 | 73.40 | 73.57 | 72.19 | 73.47 | 520,700 | +0.84(+1.16%) |
Nov 13, 2006 | 72.36 | 73.21 | 72.13 | 72.63 | 354,400 | +0.47(+0.65%) |
Nov 10, 2006 | 71.15 | 72.19 | 71.15 | 72.16 | 393,500 | +1.06(+1.49%) |
Nov 09, 2006 | 70.70 | 71.47 | 70.68 | 71.10 | 702,900 | +0.50(+0.71%) |
Nov 08, 2006 | 70.20 | 70.81 | 70.06 | 70.60 | 1,225,700 | +0.40(+0.57%) |
Nov 07, 2006 | 70.50 | 71.36 | 70.00 | 70.20 | 897,200 | -0.55(-0.78%) |
Nov 06, 2006 | 70.51 | 71.31 | 70.11 | 70.75 | 573,600 | +0.52(+0.74%) |
Nov 03, 2006 | 71.18 | 71.49 | 70.02 | 70.23 | 568,100 | -0.89(-1.25%) |
Nov 02, 2006 | 72.11 | 72.48 | 71.05 | 71.12 | 594,800 | -1.19(-1.65%) |
Nov 01, 2006 | 72.90 | 73.27 | 71.90 | 72.31 | 812,700 | -0.39(-0.54%) |
Oct 31, 2006 | 71.81 | 73.10 | 71.81 | 72.70 | 1,033,800 | +0.98(+1.37%) |
Oct 30, 2006 | 73.60 | 73.61 | 71.50 | 71.72 | 1,486,000 | -1.88(-2.55%) |
Oct 27, 2006 | 75.55 | 77.93 | 73.21 | 73.60 | 2,330,000 | -4.19(-5.39%) |
Oct 26, 2006 | 74.81 | 79.50 | 74.76 | 77.79 | 1,125,800 | +3.08(+4.12%) |
Oct 25, 2006 | 75.20 | 75.47 | 74.54 | 74.71 | 515,000 | -0.88(-1.16%) |
Oct 24, 2006 | 75.33 | 76.30 | 75.17 | 75.59 | 327,700 | -0.23(-0.30%) |
Oct 23, 2006 | 75.00 | 76.15 | 74.84 | 75.82 | 673,300 | +0.83(+1.11%) |
Oct 20, 2006 | 75.99 | 75.99 | 74.55 | 74.99 | 836,100 | -1.00(-1.32%) |
Oct 19, 2006 | 76.52 | 76.74 | 75.73 | 75.99 | 315,700 | -0.69(-0.90%) |
Oct 18, 2006 | 76.79 | 77.60 | 76.64 | 76.68 | 448,600 | +0.01(+0.01%) |
Oct 17, 2006 | 77.83 | 77.83 | 76.09 | 76.67 | 645,400 | -1.24(-1.59%) |
Oct 16, 2006 | 77.90 | 78.40 | 77.26 | 77.91 | 862,200 | -0.67(-0.85%) |
Oct 13, 2006 | 79.04 | 79.05 | 78.06 | 78.58 | 623,200 | -0.66(-0.83%) |
Oct 12, 2006 | 78.67 | 79.64 | 78.45 | 79.24 | 518,600 | +0.73(+0.93%) |
Oct 11, 2006 | 78.60 | 79.14 | 77.78 | 78.51 | 294,700 | -0.12(-0.15%) |
Oct 10, 2006 | 78.41 | 79.40 | 78.03 | 78.63 | 495,000 | +0.44(+0.56%) |
Oct 09, 2006 | 76.65 | 78.23 | 76.42 | 78.19 | 670,800 | +1.44(+1.88%) |
Oct 06, 2006 | 76.00 | 76.90 | 75.42 | 76.75 | 568,500 | +0.75(+0.99%) |
Oct 05, 2006 | 76.11 | 76.18 | 75.12 | 76.00 | 442,300 | -0.11(-0.14%) |
Oct 04, 2006 | 74.97 | 76.70 | 74.62 | 76.11 | 466,400 | +1.01(+1.34%) |
Oct 03, 2006 | 75.26 | 75.90 | 73.83 | 75.10 | 365,000 | -0.17(-0.23%) |