Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 63.10 | 63.36 | 62.50 | 62.50 | 650,900 | -0.55(-0.87%) |
Dec 28, 2006 | 62.80 | 63.25 | 62.60 | 63.05 | 544,500 | +0.26(+0.41%) |
Dec 27, 2006 | 62.36 | 62.96 | 62.20 | 62.79 | 772,500 | +0.42(+0.67%) |
Dec 26, 2006 | 62.06 | 62.58 | 62.02 | 62.37 | 1,226,200 | -0.35(-0.56%) |
Dec 22, 2006 | 63.10 | 63.14 | 62.30 | 62.72 | 1,304,000 | -0.43(-0.68%) |
Dec 21, 2006 | 64.50 | 64.50 | 63.03 | 63.15 | 1,898,200 | -1.40(-2.17%) |
Dec 20, 2006 | 63.98 | 65.02 | 63.90 | 64.55 | 1,479,800 | +0.86(+1.35%) |
Dec 19, 2006 | 62.81 | 63.91 | 62.48 | 63.69 | 1,478,500 | +0.69(+1.10%) |
Dec 18, 2006 | 63.62 | 63.99 | 62.86 | 63.00 | 892,500 | -0.48(-0.76%) |
Dec 15, 2006 | 64.50 | 64.56 | 63.48 | 63.48 | 1,500,200 | -0.83(-1.29%) |
Dec 14, 2006 | 63.60 | 64.43 | 63.53 | 64.31 | 1,572,400 | +0.56(+0.88%) |
Dec 13, 2006 | 64.10 | 64.56 | 63.40 | 63.75 | 939,900 | -0.11(-0.17%) |
Dec 12, 2006 | 63.67 | 64.57 | 63.46 | 63.86 | 1,377,600 | -0.16(-0.25%) |
Dec 11, 2006 | 64.20 | 64.36 | 63.72 | 64.02 | 1,020,000 | -0.55(-0.85%) |
Dec 08, 2006 | 64.47 | 65.18 | 64.09 | 64.57 | 921,800 | +0.07(+0.11%) |
Dec 07, 2006 | 65.12 | 65.44 | 64.13 | 64.50 | 825,300 | -0.37(-0.57%) |
Dec 06, 2006 | 65.30 | 65.85 | 64.69 | 64.87 | 1,319,900 | -0.23(-0.35%) |
Dec 05, 2006 | 64.87 | 65.18 | 64.34 | 65.10 | 1,299,900 | +0.07(+0.11%) |
Dec 04, 2006 | 64.30 | 65.98 | 64.30 | 65.03 | 1,371,100 | +1.21(+1.90%) |
Dec 01, 2006 | 64.04 | 64.52 | 63.17 | 63.82 | 1,172,300 | -0.35(-0.55%) |
Nov 30, 2006 | 64.92 | 64.92 | 63.95 | 64.17 | 1,069,800 | -0.63(-0.97%) |
Nov 29, 2006 | 63.51 | 64.85 | 63.49 | 64.80 | 1,693,100 | +1.69(+2.68%) |
Nov 28, 2006 | 63.66 | 63.66 | 62.30 | 63.11 | 2,050,400 | -0.35(-0.55%) |
Nov 27, 2006 | 65.00 | 65.30 | 63.33 | 63.46 | 2,080,200 | -1.92(-2.94%) |
Nov 24, 2006 | 65.50 | 65.51 | 65.01 | 65.38 | 409,500 | -0.13(-0.20%) |
Nov 22, 2006 | 67.86 | 68.00 | 65.35 | 65.51 | 3,088,100 | -0.10(-0.15%) |
Nov 21, 2006 | 63.01 | 66.27 | 63.01 | 65.61 | 3,295,700 | +2.62(+4.16%) |
Nov 20, 2006 | 62.06 | 63.55 | 62.04 | 62.99 | 2,072,700 | +1.21(+1.96%) |
Nov 17, 2006 | 61.84 | 61.85 | 61.11 | 61.78 | 986,000 | -0.10(-0.16%) |
Nov 16, 2006 | 62.07 | 62.07 | 61.37 | 61.88 | 1,227,100 | +0.22(+0.36%) |
Nov 15, 2006 | 61.88 | 62.05 | 61.40 | 61.66 | 1,476,400 | -0.16(-0.26%) |
Nov 14, 2006 | 62.58 | 62.75 | 61.75 | 61.82 | 1,705,600 | -0.76(-1.21%) |
Nov 13, 2006 | 61.50 | 62.70 | 61.50 | 62.58 | 1,575,800 | +1.10(+1.79%) |
Nov 10, 2006 | 61.22 | 61.61 | 60.64 | 61.48 | 813,400 | +0.28(+0.46%) |
Nov 09, 2006 | 61.12 | 61.81 | 60.98 | 61.20 | 1,579,300 | +0.00(+0.00%) |
Nov 08, 2006 | 60.71 | 61.59 | 60.58 | 61.20 | 1,394,600 | +0.49(+0.81%) |
Nov 07, 2006 | 60.63 | 60.99 | 60.28 | 60.71 | 1,749,100 | +0.35(+0.58%) |
Nov 06, 2006 | 59.91 | 60.66 | 59.60 | 60.36 | 2,859,800 | +2.06(+3.53%) |
Nov 03, 2006 | 59.23 | 59.35 | 58.16 | 58.30 | 2,069,500 | -0.75(-1.27%) |
Nov 02, 2006 | 58.63 | 59.15 | 58.11 | 59.05 | 2,000,500 | +0.03(+0.05%) |
Nov 01, 2006 | 59.72 | 59.99 | 58.93 | 59.02 | 1,827,800 | -0.72(-1.21%) |
Oct 31, 2006 | 60.36 | 60.64 | 59.29 | 59.74 | 1,650,900 | -0.32(-0.53%) |
Oct 30, 2006 | 59.30 | 60.44 | 59.14 | 60.06 | 1,419,400 | +0.59(+0.99%) |
Oct 27, 2006 | 60.55 | 60.55 | 59.00 | 59.47 | 2,294,800 | -1.09(-1.80%) |
Oct 26, 2006 | 61.26 | 61.80 | 59.25 | 60.56 | 6,383,500 | -0.74(-1.21%) |
Oct 25, 2006 | 61.50 | 61.75 | 61.07 | 61.30 | 1,590,200 | -0.08(-0.13%) |
Oct 24, 2006 | 61.85 | 62.08 | 61.21 | 61.38 | 1,413,200 | -0.47(-0.76%) |
Oct 23, 2006 | 61.68 | 62.26 | 61.50 | 61.85 | 1,578,100 | -0.08(-0.13%) |
Oct 20, 2006 | 62.36 | 62.41 | 61.55 | 61.93 | 1,719,800 | -0.04(-0.06%) |
Oct 19, 2006 | 62.34 | 62.74 | 61.65 | 61.97 | 1,657,000 | -0.17(-0.27%) |
Oct 18, 2006 | 62.50 | 62.75 | 61.34 | 62.14 | 2,081,500 | -0.27(-0.43%) |
Oct 17, 2006 | 60.91 | 63.30 | 60.45 | 62.41 | 4,303,800 | +1.38(+2.26%) |
Oct 16, 2006 | 59.90 | 61.07 | 59.69 | 61.03 | 2,300,600 | +1.07(+1.78%) |
Oct 13, 2006 | 58.75 | 60.23 | 58.75 | 59.96 | 2,757,400 | +1.27(+2.16%) |
Oct 12, 2006 | 58.72 | 59.23 | 58.50 | 58.69 | 2,509,300 | -0.07(-0.12%) |
Oct 11, 2006 | 60.37 | 60.37 | 58.44 | 58.76 | 2,962,000 | -1.73(-2.86%) |
Oct 10, 2006 | 60.97 | 60.99 | 59.95 | 60.49 | 1,003,300 | -0.48(-0.79%) |
Oct 09, 2006 | 60.21 | 61.00 | 59.77 | 60.97 | 891,100 | +0.59(+0.98%) |
Oct 06, 2006 | 60.40 | 60.82 | 59.46 | 60.38 | 1,557,200 | -0.26(-0.43%) |
Oct 05, 2006 | 58.50 | 60.80 | 58.50 | 60.64 | 3,152,800 | +2.64(+4.55%) |
Oct 04, 2006 | 57.90 | 58.52 | 57.04 | 58.00 | 3,485,800 | -0.09(-0.15%) |
Oct 03, 2006 | 57.00 | 58.73 | 56.22 | 58.09 | 4,616,300 | +1.10(+1.93%) |