Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 70.20 | 70.38 | 69.91 | 70.13 | 1,037,082 | -0.23(-0.32%) |
Dec 28, 2006 | 69.99 | 70.47 | 69.96 | 70.36 | 920,136 | +0.08(+0.11%) |
Dec 27, 2006 | 70.28 | 70.41 | 70.09 | 70.28 | 1,283,747 | +0.51(+0.73%) |
Dec 26, 2006 | 69.07 | 70.02 | 69.07 | 69.77 | 954,196 | +0.29(+0.41%) |
Dec 22, 2006 | 69.45 | 69.74 | 68.84 | 69.49 | 1,306,099 | +0.05(+0.06%) |
Dec 21, 2006 | 69.52 | 69.90 | 69.08 | 69.44 | 1,966,266 | +0.07(+0.10%) |
Dec 20, 2006 | 69.13 | 69.38 | 68.68 | 69.38 | 1,572,986 | +0.65(+0.94%) |
Dec 19, 2006 | 68.86 | 68.92 | 68.14 | 68.73 | 1,660,795 | -0.13(-0.19%) |
Dec 18, 2006 | 69.07 | 69.12 | 68.55 | 68.86 | 2,224,639 | -0.30(-0.43%) |
Dec 15, 2006 | 68.39 | 69.43 | 68.22 | 69.16 | 4,849,077 | +0.77(+1.13%) |
Dec 14, 2006 | 67.52 | 68.55 | 67.26 | 68.38 | 2,747,903 | +0.86(+1.28%) |
Dec 13, 2006 | 67.27 | 67.72 | 67.17 | 67.52 | 2,119,134 | +0.15(+0.22%) |
Dec 12, 2006 | 66.44 | 68.02 | 66.44 | 67.37 | 3,448,383 | +0.92(+1.39%) |
Dec 11, 2006 | 66.14 | 66.90 | 65.81 | 66.44 | 2,982,062 | +1.10(+1.68%) |
Dec 08, 2006 | 65.03 | 65.45 | 64.72 | 65.35 | 1,645,628 | +0.16(+0.24%) |
Dec 07, 2006 | 65.38 | 65.74 | 65.15 | 65.19 | 1,915,842 | +0.22(+0.34%) |
Dec 06, 2006 | 65.05 | 65.59 | 64.84 | 64.97 | 1,763,506 | -0.34(-0.52%) |
Dec 05, 2006 | 63.84 | 65.37 | 63.41 | 65.31 | 3,062,021 | +1.50(+2.34%) |
Dec 04, 2006 | 63.93 | 64.22 | 63.63 | 63.81 | 2,376,176 | +0.13(+0.20%) |
Dec 01, 2006 | 63.72 | 64.70 | 62.97 | 63.69 | 2,240,205 | -0.77(-1.20%) |
Nov 30, 2006 | 64.41 | 64.75 | 64.01 | 64.46 | 2,131,374 | +0.14(+0.22%) |
Nov 29, 2006 | 63.84 | 64.48 | 63.84 | 64.32 | 2,148,271 | +0.21(+0.33%) |
Nov 28, 2006 | 64.26 | 64.37 | 63.67 | 64.11 | 2,463,188 | -0.15(-0.23%) |
Nov 27, 2006 | 65.15 | 65.15 | 63.97 | 64.26 | 2,035,715 | -0.89(-1.36%) |
Nov 24, 2006 | 65.35 | 65.48 | 65.14 | 65.14 | 464,990 | -0.20(-0.31%) |
Nov 22, 2006 | 65.82 | 65.85 | 65.23 | 65.35 | 1,903,868 | -0.53(-0.81%) |
Nov 21, 2006 | 66.50 | 66.51 | 65.65 | 65.88 | 1,722,794 | -0.62(-0.93%) |
Nov 20, 2006 | 66.29 | 66.53 | 66.23 | 66.50 | 1,522,695 | +0.04(+0.06%) |
Nov 17, 2006 | 66.14 | 66.49 | 65.90 | 66.46 | 2,244,595 | +0.32(+0.48%) |
Nov 16, 2006 | 65.29 | 66.38 | 65.28 | 66.14 | 2,198,429 | +1.02(+1.57%) |
Nov 15, 2006 | 65.13 | 65.24 | 64.67 | 65.12 | 1,930,477 | -0.01(-0.01%) |
Nov 14, 2006 | 64.90 | 65.32 | 64.46 | 65.13 | 1,788,917 | +0.38(+0.59%) |
Nov 13, 2006 | 64.41 | 64.90 | 64.41 | 64.75 | 2,620,979 | +0.27(+0.42%) |
Nov 10, 2006 | 64.53 | 64.87 | 64.17 | 64.47 | 2,340,787 | -0.30(-0.46%) |
Nov 09, 2006 | 65.73 | 65.89 | 64.64 | 64.78 | 2,041,569 | -0.80(-1.22%) |
Nov 08, 2006 | 65.24 | 65.95 | 65.07 | 65.57 | 1,394,174 | +0.26(+0.40%) |
Nov 07, 2006 | 64.94 | 65.77 | 64.87 | 65.31 | 2,995,100 | +0.48(+0.74%) |
Nov 06, 2006 | 65.04 | 65.28 | 64.79 | 64.83 | 2,551,263 | -0.17(-0.27%) |
Nov 03, 2006 | 65.58 | 65.99 | 64.74 | 65.00 | 1,361,312 | -0.45(-0.69%) |
Nov 02, 2006 | 65.28 | 65.58 | 64.72 | 65.45 | 1,830,827 | +0.06(+0.09%) |
Nov 01, 2006 | 66.13 | 66.27 | 65.29 | 65.39 | 1,913,048 | -0.13(-0.20%) |
Oct 31, 2006 | 66.50 | 66.52 | 65.33 | 65.52 | 3,581,162 | -0.38(-0.58%) |
Oct 30, 2006 | 64.75 | 66.37 | 64.75 | 65.90 | 3,709,283 | +0.32(+0.49%) |
Oct 27, 2006 | 67.83 | 67.84 | 64.66 | 65.58 | 7,777,256 | -2.98(-4.34%) |
Oct 26, 2006 | 67.63 | 68.74 | 67.53 | 68.56 | 2,739,255 | +1.50(+2.23%) |
Oct 25, 2006 | 67.08 | 67.43 | 66.66 | 67.06 | 1,708,425 | +0.05(+0.08%) |
Oct 24, 2006 | 66.97 | 67.11 | 66.80 | 67.01 | 1,871,804 | -0.02(-0.02%) |
Oct 23, 2006 | 66.61 | 67.42 | 66.59 | 67.02 | 1,548,107 | -0.02(-0.03%) |
Oct 20, 2006 | 67.47 | 67.50 | 67.03 | 67.05 | 2,688,432 | -0.42(-0.62%) |
Oct 19, 2006 | 68.44 | 68.44 | 67.33 | 67.47 | 1,293,326 | -0.97(-1.42%) |
Oct 18, 2006 | 67.98 | 68.62 | 67.92 | 68.44 | 1,897,748 | +0.80(+1.18%) |
Oct 17, 2006 | 67.80 | 67.99 | 67.14 | 67.64 | 1,466,417 | -0.59(-0.86%) |
Oct 16, 2006 | 67.71 | 68.23 | 67.59 | 68.23 | 1,125,956 | +0.69(+1.02%) |
Oct 13, 2006 | 67.38 | 68.28 | 67.38 | 67.53 | 1,649,487 | +0.32(+0.48%) |
Oct 12, 2006 | 67.10 | 67.42 | 66.71 | 67.21 | 1,450,186 | +0.43(+0.64%) |
Oct 11, 2006 | 66.61 | 67.11 | 66.48 | 66.78 | 1,353,995 | +0.05(+0.07%) |
Oct 10, 2006 | 67.25 | 67.42 | 66.74 | 66.74 | 2,268,410 | -0.22(-0.33%) |
Oct 09, 2006 | 67.20 | 67.20 | 66.47 | 66.95 | 1,182,101 | -0.52(-0.77%) |
Oct 06, 2006 | 67.56 | 67.76 | 66.93 | 67.47 | 1,658,800 | -0.08(-0.11%) |
Oct 05, 2006 | 67.46 | 67.65 | 66.78 | 67.55 | 1,669,177 | +0.23(+0.35%) |
Oct 04, 2006 | 65.83 | 67.33 | 65.68 | 67.32 | 2,725,685 | +1.68(+2.55%) |
Oct 03, 2006 | 64.56 | 65.96 | 64.53 | 65.64 | 1,969,193 | +1.26(+1.95%) |