Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 76.50 | 76.98 | 75.60 | 75.60 | 50,524 | -1.31(-1.70%) |
Dec 28, 2006 | 76.75 | 77.98 | 76.75 | 76.91 | 82,164 | -0.32(-0.41%) |
Dec 27, 2006 | 75.74 | 77.93 | 75.74 | 77.23 | 92,191 | +1.95(+2.59%) |
Dec 26, 2006 | 74.75 | 75.75 | 74.53 | 75.28 | 94,429 | +0.00(+0.00%) |
Dec 22, 2006 | 74.75 | 75.75 | 74.53 | 75.28 | 94,429 | +0.50(+0.67%) |
Dec 21, 2006 | 74.85 | 74.85 | 74.16 | 74.78 | 150,854 | +0.37(+0.50%) |
Dec 20, 2006 | 72.85 | 74.79 | 72.85 | 74.41 | 66,794 | +1.06(+1.45%) |
Dec 19, 2006 | 73.66 | 73.85 | 73.18 | 73.35 | 127,178 | -0.04(-0.05%) |
Dec 18, 2006 | 73.24 | 73.88 | 73.00 | 73.39 | 268,109 | +0.14(+0.19%) |
Dec 15, 2006 | 73.25 | 73.40 | 73.00 | 73.25 | 303,709 | +0.00(+0.00%) |
Dec 14, 2006 | 72.72 | 73.25 | 72.02 | 73.25 | 135,162 | +0.58(+0.80%) |
Dec 13, 2006 | 74.00 | 74.00 | 71.84 | 72.67 | 134,492 | -1.03(-1.40%) |
Dec 12, 2006 | 72.51 | 73.88 | 72.40 | 73.70 | 177,832 | +1.40(+1.94%) |
Dec 11, 2006 | 71.75 | 72.38 | 71.57 | 72.30 | 102,735 | +0.50(+0.70%) |
Dec 08, 2006 | 72.49 | 72.91 | 71.75 | 71.80 | 83,022 | -1.19(-1.63%) |
Dec 07, 2006 | 73.49 | 73.49 | 72.65 | 72.99 | 52,652 | +0.23(+0.32%) |
Dec 06, 2006 | 73.43 | 73.69 | 72.76 | 72.76 | 96,323 | -0.24(-0.33%) |
Dec 05, 2006 | 72.25 | 73.10 | 71.77 | 73.00 | 104,580 | +1.00(+1.39%) |
Dec 04, 2006 | 72.00 | 72.75 | 71.50 | 72.00 | 68,729 | -0.34(-0.47%) |
Dec 01, 2006 | 71.25 | 72.39 | 71.13 | 72.34 | 90,343 | +0.99(+1.39%) |
Nov 30, 2006 | 71.95 | 72.00 | 71.13 | 71.35 | 84,289 | -0.53(-0.74%) |
Nov 29, 2006 | 71.28 | 71.95 | 71.01 | 71.88 | 131,678 | +0.60(+0.84%) |
Nov 28, 2006 | 71.00 | 71.53 | 70.70 | 71.28 | 116,940 | -0.03(-0.04%) |
Nov 27, 2006 | 72.10 | 72.10 | 70.30 | 71.31 | 209,193 | -0.80(-1.11%) |
Nov 24, 2006 | 71.75 | 72.39 | 71.65 | 72.11 | 56,486 | +0.11(+0.15%) |
Nov 22, 2006 | 72.88 | 72.98 | 72.00 | 72.00 | 112,954 | -0.77(-1.06%) |
Nov 21, 2006 | 72.95 | 73.25 | 71.85 | 72.77 | 132,313 | +0.46(+0.64%) |
Nov 20, 2006 | 71.85 | 72.78 | 70.81 | 72.31 | 173,953 | +0.46(+0.64%) |
Nov 17, 2006 | 72.06 | 72.32 | 71.01 | 71.85 | 83,444 | -0.05(-0.07%) |
Nov 16, 2006 | 69.91 | 72.00 | 69.91 | 71.90 | 235,885 | +2.10(+3.01%) |
Nov 15, 2006 | 70.35 | 70.55 | 69.60 | 69.80 | 267,915 | -0.46(-0.65%) |
Nov 14, 2006 | 71.18 | 71.18 | 70.01 | 70.26 | 136,139 | -0.24(-0.34%) |
Nov 13, 2006 | 71.40 | 71.40 | 70.25 | 70.50 | 77,479 | +0.00(+0.00%) |
Nov 10, 2006 | 70.80 | 71.04 | 70.49 | 70.50 | 149,784 | +0.03(+0.04%) |
Nov 09, 2006 | 71.97 | 71.97 | 70.35 | 70.47 | 108,331 | -0.97(-1.36%) |
Nov 08, 2006 | 72.00 | 72.00 | 70.56 | 71.44 | 126,952 | +0.08(+0.11%) |
Nov 07, 2006 | 70.26 | 71.73 | 69.83 | 71.36 | 115,522 | +1.41(+2.02%) |
Nov 06, 2006 | 69.69 | 70.71 | 69.50 | 69.95 | 92,664 | -0.14(-0.20%) |
Nov 03, 2006 | 70.24 | 70.24 | 69.15 | 70.09 | 82,596 | +0.20(+0.29%) |
Nov 02, 2006 | 70.25 | 70.62 | 69.27 | 69.89 | 137,609 | +0.15(+0.22%) |
Nov 01, 2006 | 70.00 | 70.24 | 69.41 | 69.74 | 78,462 | -0.09(-0.13%) |
Oct 31, 2006 | 69.74 | 69.93 | 69.30 | 69.83 | 157,370 | +0.52(+0.75%) |
Oct 30, 2006 | 69.94 | 69.94 | 69.05 | 69.31 | 124,829 | -0.44(-0.63%) |
Oct 27, 2006 | 69.86 | 70.13 | 69.09 | 69.75 | 114,570 | -0.13(-0.19%) |
Oct 26, 2006 | 69.77 | 70.40 | 69.76 | 69.88 | 126,434 | -0.12(-0.17%) |
Oct 25, 2006 | 70.03 | 70.10 | 69.50 | 70.00 | 71,795 | -0.34(-0.48%) |
Oct 24, 2006 | 69.16 | 70.34 | 69.16 | 70.34 | 81,906 | +0.49(+0.70%) |
Oct 23, 2006 | 70.50 | 70.69 | 69.44 | 69.85 | 124,063 | -0.59(-0.84%) |
Oct 20, 2006 | 70.64 | 70.90 | 70.05 | 70.44 | 87,062 | +0.09(+0.13%) |
Oct 19, 2006 | 70.50 | 71.08 | 69.52 | 70.35 | 88,004 | -0.63(-0.89%) |
Oct 18, 2006 | 71.20 | 71.65 | 70.75 | 70.98 | 140,855 | -0.02(-0.03%) |
Oct 17, 2006 | 72.25 | 72.25 | 70.18 | 71.00 | 191,583 | -0.84(-1.17%) |
Oct 16, 2006 | 72.19 | 72.19 | 71.07 | 71.84 | 149,634 | -0.06(-0.08%) |
Oct 13, 2006 | 70.90 | 72.20 | 70.75 | 71.90 | 237,248 | +0.65(+0.91%) |
Oct 12, 2006 | 69.95 | 71.40 | 69.56 | 71.25 | 169,938 | +1.57(+2.25%) |
Oct 11, 2006 | 70.30 | 70.46 | 69.34 | 69.68 | 182,019 | -0.39(-0.56%) |
Oct 10, 2006 | 70.44 | 71.73 | 70.07 | 70.07 | 157,831 | -0.85(-1.20%) |
Oct 09, 2006 | 70.70 | 71.25 | 70.50 | 70.92 | 121,730 | +0.00(+0.00%) |
Oct 06, 2006 | 70.70 | 71.25 | 70.50 | 70.92 | 121,730 | +0.22(+0.31%) |
Oct 05, 2006 | 70.99 | 71.25 | 70.54 | 70.70 | 114,838 | -0.05(-0.07%) |
Oct 04, 2006 | 70.40 | 71.00 | 70.40 | 70.75 | 92,507 | +0.11(+0.16%) |
Oct 03, 2006 | 71.75 | 71.75 | 70.30 | 70.64 | 196,200 | -1.12(-1.56%) |