Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 58.09 | 58.48 | 57.55 | 57.98 | 470,160 | -0.35(-0.61%) |
Dec 28, 2006 | 58.16 | 58.87 | 57.68 | 58.33 | 403,313 | -0.33(-0.55%) |
Dec 27, 2006 | 58.62 | 59.20 | 58.39 | 58.66 | 428,875 | +0.04(+0.07%) |
Dec 26, 2006 | 58.12 | 59.01 | 57.79 | 58.62 | 576,669 | +0.35(+0.59%) |
Dec 22, 2006 | 58.16 | 59.22 | 57.57 | 58.27 | 1,144,310 | +0.75(+1.30%) |
Dec 21, 2006 | 59.75 | 60.14 | 57.39 | 57.52 | 1,798,478 | -3.80(-6.19%) |
Dec 20, 2006 | 60.63 | 61.91 | 60.50 | 61.32 | 696,162 | +0.51(+0.84%) |
Dec 19, 2006 | 61.25 | 61.27 | 59.54 | 60.81 | 984,243 | -0.56(-0.92%) |
Dec 18, 2006 | 62.60 | 63.13 | 61.14 | 61.37 | 582,451 | -0.74(-1.19%) |
Dec 15, 2006 | 64.60 | 64.60 | 61.81 | 62.11 | 657,311 | -0.62(-0.99%) |
Dec 14, 2006 | 62.94 | 63.68 | 62.55 | 62.73 | 504,953 | -0.10(-0.16%) |
Dec 13, 2006 | 62.99 | 63.29 | 62.43 | 62.83 | 506,576 | -0.14(-0.22%) |
Dec 12, 2006 | 64.37 | 64.52 | 62.13 | 62.97 | 1,308,435 | -1.55(-2.40%) |
Dec 11, 2006 | 66.82 | 66.84 | 64.38 | 64.51 | 1,372,239 | -2.62(-3.91%) |
Dec 08, 2006 | 65.99 | 67.56 | 65.99 | 67.14 | 399,560 | +0.78(+1.17%) |
Dec 07, 2006 | 66.64 | 67.47 | 65.89 | 66.36 | 450,887 | -0.46(-0.69%) |
Dec 06, 2006 | 65.79 | 67.03 | 65.79 | 66.82 | 513,271 | +1.03(+1.56%) |
Dec 05, 2006 | 66.06 | 66.07 | 64.71 | 65.79 | 526,255 | -0.17(-0.25%) |
Dec 04, 2006 | 65.00 | 66.25 | 64.33 | 65.96 | 358,782 | +0.97(+1.49%) |
Dec 01, 2006 | 65.06 | 65.91 | 64.30 | 65.00 | 764,124 | -0.96(-1.45%) |
Nov 30, 2006 | 65.90 | 66.42 | 65.04 | 65.95 | 597,971 | +0.09(+0.13%) |
Nov 29, 2006 | 64.96 | 66.51 | 64.61 | 65.86 | 808,858 | +1.78(+2.78%) |
Nov 28, 2006 | 64.69 | 64.69 | 63.51 | 64.08 | 717,565 | -0.61(-0.94%) |
Nov 27, 2006 | 66.25 | 66.25 | 64.20 | 64.69 | 881,183 | -1.56(-2.35%) |
Nov 24, 2006 | 66.34 | 66.89 | 66.16 | 66.25 | 126,187 | -0.08(-0.12%) |
Nov 22, 2006 | 66.17 | 66.76 | 65.49 | 66.33 | 462,654 | -0.04(-0.06%) |
Nov 21, 2006 | 65.61 | 66.79 | 65.61 | 66.37 | 717,362 | +0.46(+0.70%) |
Nov 20, 2006 | 65.39 | 66.07 | 65.06 | 65.90 | 1,094,099 | -0.08(-0.12%) |
Nov 17, 2006 | 65.21 | 66.23 | 65.06 | 65.98 | 697,176 | +0.52(+0.80%) |
Nov 16, 2006 | 64.98 | 65.94 | 64.35 | 65.46 | 648,791 | +0.67(+1.03%) |
Nov 15, 2006 | 64.05 | 64.89 | 63.95 | 64.79 | 892,544 | +1.12(+1.77%) |
Nov 14, 2006 | 63.48 | 63.89 | 63.02 | 63.67 | 946,914 | +0.66(+1.05%) |
Nov 13, 2006 | 63.75 | 63.78 | 62.32 | 63.00 | 535,080 | -0.95(-1.48%) |
Nov 10, 2006 | 62.85 | 64.47 | 61.67 | 63.95 | 1,294,640 | -0.43(-0.67%) |
Nov 09, 2006 | 65.44 | 65.95 | 64.21 | 64.38 | 420,050 | -0.72(-1.11%) |
Nov 08, 2006 | 65.60 | 65.66 | 64.33 | 65.10 | 625,460 | -0.55(-0.84%) |
Nov 07, 2006 | 63.96 | 65.85 | 63.73 | 65.66 | 1,298,190 | +2.07(+3.26%) |
Nov 06, 2006 | 62.11 | 64.16 | 62.11 | 63.59 | 573,930 | +1.67(+2.69%) |
Nov 03, 2006 | 62.79 | 63.09 | 61.52 | 61.92 | 704,175 | -0.94(-1.49%) |
Nov 02, 2006 | 63.40 | 63.66 | 62.25 | 62.86 | 421,267 | -0.54(-0.86%) |
Nov 01, 2006 | 65.04 | 65.24 | 63.16 | 63.40 | 706,914 | -0.95(-1.47%) |
Oct 31, 2006 | 64.39 | 65.00 | 64.08 | 64.35 | 515,198 | -0.15(-0.23%) |
Oct 30, 2006 | 64.34 | 64.83 | 63.90 | 64.49 | 446,322 | -0.02(-0.03%) |
Oct 27, 2006 | 64.57 | 65.06 | 64.21 | 64.51 | 1,455,316 | +0.14(+0.21%) |
Oct 26, 2006 | 65.95 | 65.95 | 64.16 | 64.37 | 1,356,517 | -1.75(-2.65%) |
Oct 25, 2006 | 66.99 | 67.86 | 66.11 | 66.13 | 671,005 | -0.79(-1.18%) |
Oct 24, 2006 | 64.87 | 67.27 | 64.37 | 66.92 | 803,786 | +0.51(+0.77%) |
Oct 23, 2006 | 64.18 | 66.99 | 64.17 | 66.41 | 1,136,297 | +2.24(+3.49%) |
Oct 20, 2006 | 64.57 | 64.90 | 63.20 | 64.17 | 1,355,299 | -1.14(-1.75%) |
Oct 19, 2006 | 0.0099 | 65.54 | 60.81 | 65.31 | 3,872,053 | -1.93(-2.87%) |
Oct 18, 2006 | 68.02 | 68.55 | 66.84 | 67.24 | 1,322,535 | -0.34(-0.50%) |
Oct 17, 2006 | 69.68 | 69.68 | 67.11 | 67.58 | 1,538,596 | -2.35(-3.36%) |
Oct 16, 2006 | 67.75 | 70.09 | 67.67 | 69.93 | 1,319,391 | +2.08(+3.07%) |
Oct 13, 2006 | 67.23 | 68.17 | 66.09 | 67.85 | 614,099 | +0.19(+0.28%) |
Oct 12, 2006 | 66.41 | 67.86 | 66.34 | 67.66 | 534,674 | +1.39(+2.10%) |
Oct 11, 2006 | 65.81 | 67.16 | 65.47 | 66.27 | 456,567 | -0.07(-0.10%) |
Oct 10, 2006 | 67.60 | 68.22 | 65.86 | 66.34 | 849,839 | -0.55(-0.83%) |
Oct 09, 2006 | 66.52 | 67.51 | 65.41 | 66.89 | 515,198 | +0.36(+0.55%) |
Oct 06, 2006 | 65.57 | 66.70 | 64.29 | 66.52 | 493,186 | +0.71(+1.08%) |
Oct 05, 2006 | 66.79 | 66.80 | 65.02 | 65.81 | 1,218,258 | +0.67(+1.03%) |
Oct 04, 2006 | 60.92 | 65.29 | 60.92 | 65.14 | 1,869,889 | +4.26(+6.99%) |
Oct 03, 2006 | 57.92 | 61.39 | 57.67 | 60.89 | 2,592,831 | +4.78(+8.52%) |