Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 62.42 | 62.53 | 61.42 | 61.42 | 2,325,470 | -1.01(-1.61%) |
Dec 28, 2006 | 62.37 | 62.57 | 62.18 | 62.43 | 2,460,416 | -0.12(-0.19%) |
Dec 27, 2006 | 62.39 | 62.64 | 61.87 | 62.55 | 2,248,555 | +0.17(+0.27%) |
Dec 26, 2006 | 61.69 | 62.61 | 61.57 | 62.38 | 2,353,860 | +0.50(+0.80%) |
Dec 22, 2006 | 61.99 | 61.99 | 61.30 | 61.89 | 1,717,026 | -0.10(-0.15%) |
Dec 21, 2006 | 61.86 | 62.32 | 61.70 | 61.98 | 3,041,346 | +0.13(+0.21%) |
Dec 20, 2006 | 61.18 | 61.89 | 61.18 | 61.86 | 2,148,502 | +0.50(+0.82%) |
Dec 19, 2006 | 61.57 | 62.12 | 61.17 | 61.35 | 2,973,310 | -0.23(-0.38%) |
Dec 18, 2006 | 61.18 | 61.84 | 61.17 | 61.58 | 3,090,747 | +0.33(+0.54%) |
Dec 15, 2006 | 61.97 | 62.17 | 61.20 | 61.26 | 3,231,321 | -0.51(-0.83%) |
Dec 14, 2006 | 61.45 | 62.25 | 61.31 | 61.77 | 3,101,127 | +0.14(+0.22%) |
Dec 13, 2006 | 61.81 | 62.02 | 61.34 | 61.63 | 2,505,064 | +0.52(+0.85%) |
Dec 12, 2006 | 60.85 | 61.70 | 60.81 | 61.11 | 3,492,208 | -0.07(-0.12%) |
Dec 11, 2006 | 60.92 | 61.45 | 60.81 | 61.18 | 4,041,746 | +0.27(+0.45%) |
Dec 08, 2006 | 61.17 | 61.23 | 60.57 | 60.91 | 3,656,794 | -0.30(-0.50%) |
Dec 07, 2006 | 62.02 | 62.65 | 61.17 | 61.22 | 5,157,707 | -0.82(-1.31%) |
Dec 06, 2006 | 62.18 | 62.28 | 61.22 | 62.03 | 5,212,486 | -0.27(-0.44%) |
Dec 05, 2006 | 62.38 | 62.50 | 61.66 | 62.30 | 6,917,005 | -0.19(-0.31%) |
Dec 04, 2006 | 62.37 | 62.96 | 62.33 | 62.50 | 4,336,151 | +0.42(+0.67%) |
Dec 01, 2006 | 61.70 | 62.46 | 61.57 | 62.08 | 3,479,576 | -0.19(-0.31%) |
Nov 30, 2006 | 62.21 | 62.37 | 61.50 | 62.27 | 9,287,625 | +0.45(+0.72%) |
Nov 29, 2006 | 61.55 | 62.37 | 61.14 | 61.82 | 6,288,300 | +1.53(+2.53%) |
Nov 28, 2006 | 59.58 | 60.37 | 59.36 | 60.30 | 4,053,377 | +0.18(+0.31%) |
Nov 27, 2006 | 60.49 | 60.49 | 59.49 | 60.11 | 4,088,521 | -0.18(-0.29%) |
Nov 24, 2006 | 60.01 | 60.41 | 59.86 | 60.29 | 701,743 | -0.18(-0.29%) |
Nov 22, 2006 | 60.33 | 60.46 | 59.98 | 60.46 | 2,024,437 | +0.51(+0.85%) |
Nov 21, 2006 | 60.05 | 60.49 | 59.78 | 59.95 | 2,092,598 | +0.01(+0.01%) |
Nov 20, 2006 | 60.37 | 60.89 | 59.88 | 59.94 | 2,356,111 | -0.42(-0.70%) |
Nov 17, 2006 | 60.13 | 60.82 | 59.17 | 60.37 | 4,025,863 | -0.08(-0.13%) |
Nov 16, 2006 | 61.72 | 61.98 | 60.14 | 60.45 | 5,037,644 | -1.19(-1.93%) |
Nov 15, 2006 | 61.57 | 61.77 | 61.18 | 61.64 | 2,893,643 | +0.03(+0.05%) |
Nov 14, 2006 | 61.97 | 62.18 | 61.03 | 61.61 | 2,919,657 | -0.36(-0.58%) |
Nov 13, 2006 | 61.97 | 62.58 | 61.81 | 61.97 | 1,479,151 | -0.02(-0.03%) |
Nov 10, 2006 | 61.30 | 62.08 | 61.29 | 61.98 | 2,175,391 | +0.88(+1.44%) |
Nov 09, 2006 | 62.17 | 62.23 | 60.94 | 61.10 | 3,539,357 | -0.86(-1.39%) |
Nov 08, 2006 | 61.77 | 62.02 | 61.34 | 61.97 | 1,590,084 | -0.06(-0.09%) |
Nov 07, 2006 | 62.77 | 63.08 | 61.94 | 62.02 | 2,503,564 | -0.89(-1.41%) |
Nov 06, 2006 | 61.61 | 62.98 | 61.48 | 62.91 | 3,024,337 | +1.70(+2.77%) |
Nov 03, 2006 | 61.97 | 62.39 | 61.05 | 61.22 | 2,757,197 | -0.08(-0.13%) |
Nov 02, 2006 | 61.46 | 61.72 | 60.61 | 61.30 | 2,868,880 | -0.16(-0.26%) |
Nov 01, 2006 | 63.93 | 63.93 | 61.09 | 61.46 | 6,317,941 | -1.98(-3.11%) |
Oct 31, 2006 | 64.97 | 64.97 | 63.05 | 63.43 | 6,004,902 | -1.50(-2.31%) |
Oct 30, 2006 | 65.34 | 65.36 | 64.37 | 64.93 | 2,432,026 | -0.36(-0.55%) |
Oct 27, 2006 | 65.69 | 65.98 | 65.19 | 65.29 | 2,934,915 | -0.85(-1.28%) |
Oct 26, 2006 | 65.97 | 66.37 | 65.25 | 66.14 | 2,353,360 | +0.24(+0.36%) |
Oct 25, 2006 | 64.22 | 65.98 | 64.21 | 65.90 | 3,001,575 | +1.42(+2.19%) |
Oct 24, 2006 | 65.15 | 65.15 | 64.39 | 64.49 | 2,066,709 | -0.22(-0.33%) |
Oct 23, 2006 | 64.85 | 65.65 | 64.54 | 64.70 | 1,895,244 | -0.26(-0.39%) |
Oct 20, 2006 | 65.69 | 65.81 | 64.52 | 64.96 | 3,302,608 | -0.53(-0.81%) |
Oct 19, 2006 | 64.77 | 66.23 | 63.57 | 65.49 | 5,350,558 | +1.43(+2.23%) |
Oct 18, 2006 | 65.25 | 65.25 | 63.19 | 64.05 | 4,551,889 | -0.44(-0.68%) |
Oct 17, 2006 | 64.81 | 65.09 | 63.98 | 64.49 | 2,132,369 | -0.72(-1.10%) |
Oct 16, 2006 | 65.24 | 65.26 | 64.69 | 65.21 | 1,742,164 | -0.05(-0.07%) |
Oct 13, 2006 | 65.36 | 65.50 | 65.12 | 65.26 | 2,064,583 | +0.31(+0.48%) |
Oct 12, 2006 | 63.96 | 64.97 | 63.81 | 64.95 | 3,273,093 | +1.42(+2.23%) |
Oct 11, 2006 | 63.41 | 63.83 | 62.21 | 63.53 | 3,959,328 | -0.67(-1.05%) |
Oct 10, 2006 | 63.73 | 64.45 | 63.69 | 64.21 | 3,625,528 | +0.77(+1.21%) |
Oct 09, 2006 | 62.86 | 63.54 | 62.71 | 63.44 | 1,413,617 | +0.58(+0.93%) |
Oct 06, 2006 | 63.22 | 62.98 | 62.02 | 62.85 | 1,864,728 | -0.36(-0.57%) |
Oct 05, 2006 | 63.40 | 63.65 | 62.47 | 63.21 | 1,988,919 | -0.18(-0.29%) |
Oct 04, 2006 | 62.60 | 63.41 | 62.22 | 63.40 | 1,380,599 | +0.80(+1.28%) |
Oct 03, 2006 | 62.05 | 63.06 | 61.99 | 62.60 | 2,026,813 | +0.78(+1.27%) |