Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 85.39 | 85.55 | 84.26 | 84.58 | 847,873 | -0.80(-0.94%) |
Dec 28, 2006 | 85.31 | 85.67 | 84.64 | 85.39 | 744,011 | +1.02(+1.21%) |
Dec 27, 2006 | 83.54 | 84.41 | 82.66 | 84.36 | 742,846 | +3.14(+3.87%) |
Dec 26, 2006 | 79.91 | 82.07 | 79.91 | 81.22 | 456,227 | +1.38(+1.72%) |
Dec 22, 2006 | 80.17 | 80.19 | 79.61 | 79.85 | 299,102 | +0.00(+0.00%) |
Dec 21, 2006 | 80.33 | 80.33 | 79.31 | 79.85 | 294,608 | -0.05(-0.06%) |
Dec 20, 2006 | 79.76 | 80.49 | 79.61 | 79.89 | 674,271 | +0.29(+0.37%) |
Dec 19, 2006 | 78.82 | 79.60 | 78.40 | 79.60 | 674,104 | -0.08(-0.10%) |
Dec 18, 2006 | 80.55 | 80.74 | 79.50 | 79.68 | 704,897 | -0.91(-1.13%) |
Dec 15, 2006 | 80.57 | 80.81 | 80.21 | 80.58 | 639,484 | +0.07(+0.08%) |
Dec 14, 2006 | 79.09 | 80.56 | 79.09 | 80.52 | 820,410 | +2.70(+3.47%) |
Dec 13, 2006 | 77.56 | 78.24 | 77.26 | 77.82 | 812,587 | -0.85(-1.08%) |
Dec 12, 2006 | 79.67 | 79.68 | 78.01 | 78.67 | 653,132 | -1.08(-1.35%) |
Dec 11, 2006 | 78.76 | 79.99 | 78.76 | 79.75 | 729,531 | +1.78(+2.29%) |
Dec 08, 2006 | 78.40 | 78.69 | 77.82 | 77.97 | 535,455 | +0.05(+0.07%) |
Dec 07, 2006 | 77.92 | 77.98 | 77.02 | 77.91 | 572,073 | +0.38(+0.50%) |
Dec 06, 2006 | 78.04 | 78.58 | 77.53 | 77.53 | 627,333 | -0.70(-0.89%) |
Dec 05, 2006 | 78.07 | 78.48 | 77.74 | 78.22 | 595,043 | +0.81(+1.04%) |
Dec 04, 2006 | 77.05 | 77.42 | 76.45 | 77.42 | 621,507 | +0.46(+0.59%) |
Dec 01, 2006 | 76.30 | 77.20 | 76.00 | 76.96 | 800,769 | +0.00(+0.00%) |
Nov 30, 2006 | 76.36 | 76.96 | 75.87 | 76.96 | 829,398 | +1.33(+1.76%) |
Nov 29, 2006 | 73.90 | 75.63 | 73.75 | 75.63 | 1,144,979 | +3.14(+4.33%) |
Nov 28, 2006 | 71.64 | 72.65 | 71.61 | 72.49 | 1,003,999 | -1.10(-1.49%) |
Nov 27, 2006 | 74.50 | 74.88 | 73.51 | 73.59 | 1,477,704 | -0.56(-0.75%) |
Nov 24, 2006 | 74.35 | 74.67 | 74.14 | 74.15 | 768,978 | +1.76(+2.43%) |
Nov 22, 2006 | 72.28 | 72.80 | 71.49 | 72.39 | 1,501,505 | +2.84(+4.09%) |
Nov 21, 2006 | 69.33 | 69.75 | 69.10 | 69.55 | 489,849 | +0.56(+0.82%) |
Nov 20, 2006 | 68.58 | 69.28 | 68.58 | 68.98 | 447,572 | +0.10(+0.15%) |
Nov 17, 2006 | 68.73 | 69.04 | 68.17 | 68.88 | 1,222,210 | +0.20(+0.30%) |
Nov 16, 2006 | 70.16 | 70.44 | 68.59 | 68.68 | 884,991 | -1.24(-1.78%) |
Nov 15, 2006 | 69.99 | 70.29 | 69.67 | 69.92 | 604,031 | -0.01(-0.02%) |
Nov 14, 2006 | 70.29 | 70.33 | 69.72 | 69.93 | 730,862 | +0.03(+0.04%) |
Nov 13, 2006 | 69.36 | 70.14 | 69.34 | 69.90 | 661,621 | +0.55(+0.79%) |
Nov 10, 2006 | 69.69 | 69.72 | 69.17 | 69.36 | 507,992 | -0.63(-0.90%) |
Nov 09, 2006 | 69.48 | 70.27 | 69.16 | 69.99 | 1,349,707 | +1.05(+1.52%) |
Nov 08, 2006 | 68.33 | 69.24 | 68.05 | 68.94 | 785,623 | +0.62(+0.91%) |
Nov 07, 2006 | 68.19 | 68.72 | 68.05 | 68.32 | 772,307 | +0.19(+0.28%) |
Nov 06, 2006 | 67.53 | 68.33 | 67.35 | 68.13 | 618,179 | +0.68(+1.02%) |
Nov 03, 2006 | 67.29 | 67.98 | 67.29 | 67.45 | 672,107 | +0.55(+0.83%) |
Nov 02, 2006 | 66.69 | 67.34 | 66.27 | 66.89 | 499,669 | +0.36(+0.54%) |
Nov 01, 2006 | 66.63 | 67.11 | 66.09 | 66.53 | 643,145 | +0.21(+0.32%) |
Oct 31, 2006 | 65.65 | 66.48 | 65.52 | 66.32 | 777,800 | +0.57(+0.87%) |
Oct 30, 2006 | 66.09 | 66.36 | 65.41 | 65.75 | 649,637 | -0.74(-1.11%) |
Oct 27, 2006 | 66.69 | 67.06 | 66.39 | 66.49 | 542,779 | -0.58(-0.86%) |
Oct 26, 2006 | 67.56 | 67.65 | 66.59 | 67.07 | 566,414 | -0.28(-0.42%) |
Oct 25, 2006 | 66.66 | 67.72 | 66.39 | 67.35 | 1,121,510 | +0.37(+0.56%) |
Oct 24, 2006 | 65.79 | 67.12 | 65.79 | 66.98 | 752,500 | +1.08(+1.63%) |
Oct 23, 2006 | 65.82 | 66.03 | 65.49 | 65.90 | 512,985 | -0.08(-0.13%) |
Oct 20, 2006 | 66.65 | 66.65 | 65.79 | 65.99 | 567,080 | -0.22(-0.34%) |
Oct 19, 2006 | 65.97 | 66.38 | 65.73 | 66.21 | 600,535 | +0.52(+0.79%) |
Oct 18, 2006 | 65.88 | 66.22 | 65.44 | 65.69 | 598,371 | +0.08(+0.13%) |
Oct 17, 2006 | 66.20 | 66.20 | 65.34 | 65.61 | 676,434 | -0.79(-1.19%) |
Oct 16, 2006 | 65.72 | 66.77 | 65.70 | 66.39 | 749,171 | +1.10(+1.68%) |
Oct 13, 2006 | 65.03 | 65.85 | 64.99 | 65.29 | 1,046,110 | +0.40(+0.62%) |
Oct 12, 2006 | 63.86 | 65.04 | 63.80 | 64.89 | 1,273,974 | +1.51(+2.38%) |
Oct 11, 2006 | 63.61 | 63.87 | 63.23 | 63.38 | 675,769 | -0.45(-0.71%) |
Oct 10, 2006 | 63.08 | 63.91 | 63.08 | 63.83 | 795,277 | +0.34(+0.53%) |
Oct 09, 2006 | 63.76 | 64.15 | 63.29 | 63.50 | 1,000,671 | -0.05(-0.09%) |
Oct 06, 2006 | 63.51 | 63.61 | 62.78 | 63.55 | 752,500 | -0.01(-0.02%) |
Oct 05, 2006 | 63.69 | 64.01 | 63.08 | 63.56 | 714,218 | +0.12(+0.19%) |
Oct 04, 2006 | 62.84 | 63.45 | 61.91 | 63.44 | 1,123,674 | +0.39(+0.62%) |
Oct 03, 2006 | 63.93 | 63.93 | 62.98 | 63.05 | 1,471,212 | -0.88(-1.37%) |