Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 74.95 | 75.41 | 74.58 | 74.70 | 491,879 | -0.46(-0.61%) |
Dec 28, 2006 | 75.13 | 75.31 | 74.89 | 75.16 | 205,269 | -0.09(-0.12%) |
Dec 27, 2006 | 74.54 | 75.27 | 74.54 | 75.25 | 665,071 | +0.90(+1.22%) |
Dec 26, 2006 | 73.71 | 74.41 | 73.71 | 74.34 | 261,102 | +0.51(+0.69%) |
Dec 22, 2006 | 74.31 | 74.44 | 73.64 | 73.83 | 605,297 | -0.53(-0.71%) |
Dec 21, 2006 | 75.22 | 75.41 | 74.25 | 74.36 | 1,055,466 | -0.72(-0.96%) |
Dec 20, 2006 | 75.08 | 75.55 | 74.96 | 75.08 | 592,488 | -0.93(-1.23%) |
Dec 19, 2006 | 75.85 | 76.24 | 75.58 | 76.02 | 716,416 | -0.36(-0.47%) |
Dec 18, 2006 | 77.05 | 77.21 | 76.23 | 76.37 | 397,838 | -0.76(-0.98%) |
Dec 15, 2006 | 77.63 | 78.01 | 77.04 | 77.13 | 425,207 | -0.05(-0.07%) |
Dec 14, 2006 | 76.27 | 77.73 | 76.24 | 77.19 | 1,263,581 | +0.82(+1.08%) |
Dec 13, 2006 | 77.19 | 77.31 | 76.17 | 76.36 | 248,293 | -0.39(-0.51%) |
Dec 12, 2006 | 77.45 | 77.45 | 76.38 | 76.76 | 677,552 | -0.94(-1.21%) |
Dec 11, 2006 | 77.40 | 77.95 | 77.31 | 77.70 | 332,590 | +0.45(+0.58%) |
Dec 08, 2006 | 77.75 | 77.84 | 77.21 | 77.25 | 196,510 | -0.50(-0.65%) |
Dec 07, 2006 | 78.14 | 78.37 | 77.38 | 77.75 | 695,615 | -0.16(-0.21%) |
Dec 06, 2006 | 78.45 | 78.45 | 77.85 | 77.92 | 230,339 | -0.71(-0.91%) |
Dec 05, 2006 | 77.61 | 78.71 | 77.48 | 78.63 | 333,575 | +0.81(+1.04%) |
Dec 04, 2006 | 77.28 | 78.43 | 77.28 | 77.82 | 513,336 | +0.59(+0.77%) |
Dec 01, 2006 | 76.66 | 77.89 | 76.57 | 77.22 | 1,184,867 | -0.24(-0.31%) |
Nov 30, 2006 | 77.60 | 78.11 | 77.19 | 77.46 | 577,490 | -0.47(-0.60%) |
Nov 29, 2006 | 78.13 | 78.38 | 77.20 | 77.93 | 1,904,239 | +0.03(+0.04%) |
Nov 28, 2006 | 78.05 | 78.18 | 77.11 | 77.90 | 1,075,938 | -0.58(-0.74%) |
Nov 27, 2006 | 79.19 | 79.52 | 78.44 | 78.48 | 436,593 | -0.91(-1.15%) |
Nov 24, 2006 | 79.37 | 79.64 | 79.17 | 79.40 | 364,448 | -0.47(-0.58%) |
Nov 22, 2006 | 79.70 | 79.90 | 79.17 | 79.86 | 211,399 | +0.35(+0.44%) |
Nov 21, 2006 | 79.42 | 79.60 | 79.14 | 79.51 | 492,098 | +0.26(+0.33%) |
Nov 20, 2006 | 79.33 | 79.51 | 78.98 | 79.25 | 957,374 | -0.22(-0.28%) |
Nov 17, 2006 | 79.95 | 79.97 | 79.24 | 79.47 | 241,724 | -0.55(-0.68%) |
Nov 16, 2006 | 79.53 | 80.22 | 79.43 | 80.02 | 445,351 | +0.90(+1.14%) |
Nov 15, 2006 | 78.49 | 79.43 | 78.44 | 79.11 | 564,243 | +0.97(+1.24%) |
Nov 14, 2006 | 78.44 | 78.44 | 76.88 | 78.14 | 796,662 | -0.16(-0.21%) |
Nov 13, 2006 | 77.62 | 78.34 | 77.62 | 78.31 | 173,630 | +0.71(+0.92%) |
Nov 10, 2006 | 76.75 | 77.61 | 76.62 | 77.60 | 239,425 | +0.94(+1.23%) |
Nov 09, 2006 | 77.43 | 77.62 | 76.58 | 76.66 | 224,646 | -0.78(-1.00%) |
Nov 08, 2006 | 76.77 | 77.65 | 76.68 | 77.43 | 691,455 | +0.12(+0.15%) |
Nov 07, 2006 | 76.73 | 77.95 | 76.69 | 77.31 | 579,789 | +0.37(+0.49%) |
Nov 06, 2006 | 76.33 | 77.18 | 76.33 | 76.94 | 354,157 | +1.41(+1.86%) |
Nov 03, 2006 | 76.33 | 76.53 | 75.28 | 75.53 | 229,244 | -0.59(-0.78%) |
Nov 02, 2006 | 76.36 | 76.57 | 75.65 | 76.13 | 427,178 | -0.31(-0.41%) |
Nov 01, 2006 | 77.82 | 78.04 | 76.38 | 76.44 | 973,796 | -0.96(-1.24%) |
Oct 31, 2006 | 78.60 | 78.63 | 77.03 | 77.40 | 665,838 | -1.00(-1.28%) |
Oct 30, 2006 | 77.61 | 78.57 | 77.43 | 78.40 | 425,207 | +0.62(+0.80%) |
Oct 27, 2006 | 78.05 | 78.69 | 77.56 | 77.78 | 307,301 | -0.69(-0.87%) |
Oct 26, 2006 | 78.37 | 78.61 | 77.81 | 78.46 | 266,357 | +0.17(+0.22%) |
Oct 25, 2006 | 78.19 | 79.03 | 77.86 | 78.29 | 702,074 | +0.72(+0.93%) |
Oct 24, 2006 | 76.77 | 77.62 | 76.42 | 77.57 | 572,563 | +0.58(+0.76%) |
Oct 23, 2006 | 77.02 | 78.12 | 76.73 | 76.98 | 333,028 | -0.44(-0.57%) |
Oct 20, 2006 | 76.73 | 77.42 | 76.57 | 77.42 | 233,514 | +0.73(+0.95%) |
Oct 19, 2006 | 75.39 | 76.94 | 75.39 | 76.69 | 458,926 | +1.08(+1.43%) |
Oct 18, 2006 | 77.16 | 77.52 | 75.13 | 75.61 | 978,832 | -0.66(-0.86%) |
Oct 17, 2006 | 77.16 | 77.16 | 75.68 | 76.27 | 376,381 | -1.42(-1.82%) |
Oct 16, 2006 | 76.62 | 77.75 | 76.50 | 77.69 | 499,214 | +1.15(+1.50%) |
Oct 13, 2006 | 76.14 | 76.79 | 75.91 | 76.54 | 386,891 | +0.13(+0.17%) |
Oct 12, 2006 | 75.82 | 76.46 | 75.67 | 76.41 | 345,289 | +1.04(+1.38%) |
Oct 11, 2006 | 75.46 | 75.78 | 74.83 | 75.37 | 404,516 | -0.81(-1.07%) |
Oct 10, 2006 | 75.83 | 76.56 | 75.73 | 76.18 | 490,237 | +0.93(+1.24%) |
Oct 09, 2006 | 74.90 | 75.57 | 74.36 | 75.25 | 541,581 | +0.19(+0.26%) |
Oct 06, 2006 | 75.77 | 75.77 | 74.66 | 75.06 | 342,443 | -0.83(-1.10%) |
Oct 05, 2006 | 74.90 | 76.17 | 74.65 | 75.89 | 693,207 | +0.66(+0.87%) |
Oct 04, 2006 | 73.26 | 75.25 | 73.08 | 75.23 | 773,672 | +1.71(+2.32%) |
Oct 03, 2006 | 72.77 | 74.04 | 72.00 | 73.52 | 739,844 | +0.70(+0.97%) |