Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 66.15 | 66.17 | 65.79 | 66.15 | 20,633 | +0.65(+0.99%) |
Nov 29, 2006 | 65.50 | 66.13 | 65.50 | 65.50 | 28,856 | +0.75(+1.16%) |
Nov 28, 2006 | 64.75 | 64.75 | 64.75 | 64.75 | 4,093 | -0.05(-0.08%) |
Nov 27, 2006 | 64.80 | 65.44 | 64.80 | 64.80 | 1,957 | -1.10(-1.67%) |
Nov 24, 2006 | 65.90 | 65.90 | 65.73 | 65.90 | 1,259 | -0.25(-0.38%) |
Nov 22, 2006 | 66.15 | 66.21 | 65.95 | 66.15 | 18,419 | +0.30(+0.46%) |
Nov 21, 2006 | 65.85 | 65.85 | 65.20 | 65.85 | 87,051 | +1.10(+1.70%) |
Nov 20, 2006 | 64.75 | 64.84 | 64.62 | 64.75 | 25,300 | +0.00(+0.00%) |
Nov 17, 2006 | 64.75 | 64.82 | 64.40 | 64.75 | 25,522 | -0.40(-0.61%) |
Nov 16, 2006 | 65.15 | 65.15 | 64.95 | 65.15 | 19,404 | +0.00(+0.00%) |
Nov 15, 2006 | 65.15 | 65.15 | 64.86 | 65.15 | 27,403 | -0.10(-0.15%) |
Nov 14, 2006 | 65.25 | 65.25 | 64.46 | 65.25 | 22,532 | +0.85(+1.32%) |
Nov 13, 2006 | 64.40 | 64.66 | 64.40 | 64.40 | 66,650 | +0.10(+0.16%) |
Nov 10, 2006 | 64.30 | 64.51 | 64.30 | 64.30 | 5,736 | +0.05(+0.08%) |
Nov 09, 2006 | 64.25 | 64.50 | 64.25 | 64.25 | 2,158 | -0.25(-0.39%) |
Nov 08, 2006 | 64.50 | 64.50 | 63.81 | 64.50 | 10,378 | +0.25(+0.39%) |
Nov 07, 2006 | 64.25 | 64.26 | 64.03 | 64.25 | 43,242 | +1.40(+2.23%) |
Nov 06, 2006 | 62.85 | 62.85 | 62.46 | 62.85 | 405,375 | +1.20(+1.95%) |
Nov 03, 2006 | 61.65 | 62.25 | 61.60 | 61.65 | 10,137 | +0.20(+0.33%) |
Nov 02, 2006 | 61.45 | 61.55 | 61.45 | 61.45 | 402,365 | +1.40(+2.33%) |
Nov 01, 2006 | 60.05 | 60.05 | 59.85 | 60.05 | 189,793 | -0.10(-0.17%) |
Oct 31, 2006 | 60.15 | 60.15 | 59.70 | 60.15 | 276,301 | -0.60(-0.99%) |
Oct 30, 2006 | 60.75 | 60.88 | 60.75 | 60.75 | 226,566 | -0.35(-0.57%) |
Oct 27, 2006 | 61.10 | 61.10 | 60.78 | 61.10 | 2,253 | +0.67(+1.11%) |
Oct 26, 2006 | 60.43 | 60.43 | 60.43 | 60.43 | 121,141 | +0.58(+0.97%) |
Oct 25, 2006 | 59.85 | 60.00 | 59.70 | 59.85 | 228,060 | +0.00(+0.00%) |
Oct 24, 2006 | 59.85 | 59.85 | 59.34 | 59.85 | 71,176 | +0.15(+0.25%) |
Oct 23, 2006 | 59.10 | 59.70 | 58.76 | 59.70 | 130,352 | +0.60(+1.02%) |
Oct 20, 2006 | 59.10 | 59.31 | 59.10 | 59.10 | 4,344 | -0.10(-0.17%) |
Oct 19, 2006 | 59.20 | 59.20 | 59.04 | 59.20 | 8,057 | +0.55(+0.94%) |
Oct 18, 2006 | 58.65 | 58.89 | 58.54 | 58.65 | 583 | +0.65(+1.12%) |
Oct 17, 2006 | 58.00 | 58.36 | 58.00 | 58.00 | 22,540 | -1.40(-2.36%) |
Oct 16, 2006 | 59.40 | 59.50 | 59.35 | 59.40 | 2,988 | -0.60(-1.00%) |
Oct 13, 2006 | 60.00 | 60.22 | 59.80 | 60.00 | 3,959 | -0.50(-0.83%) |
Oct 12, 2006 | 60.50 | 60.55 | 59.97 | 60.50 | 31,732 | +0.10(+0.17%) |
Oct 11, 2006 | 60.40 | 60.51 | 60.14 | 60.40 | 9,299 | +0.40(+0.67%) |
Oct 10, 2006 | 60.00 | 60.20 | 59.83 | 60.00 | 79,111 | +0.25(+0.42%) |
Oct 09, 2006 | 59.75 | 60.00 | 59.64 | 59.75 | 80,053 | +0.15(+0.25%) |
Oct 06, 2006 | 59.60 | 59.82 | 59.00 | 59.60 | 40,671 | +0.35(+0.59%) |
Oct 05, 2006 | 59.25 | 59.38 | 59.00 | 59.25 | 63,625 | +0.95(+1.63%) |
Oct 04, 2006 | 58.30 | 58.30 | 57.82 | 58.30 | 142,486 | +0.65(+1.13%) |
Oct 03, 2006 | 57.65 | 57.65 | 57.33 | 57.65 | 21,551 | -0.35(-0.60%) |
Oct 02, 2006 | 58.00 | 58.00 | 57.88 | 58.00 | 2,764 | +0.25(+0.43%) |
Sep 29, 2006 | 57.75 | 57.95 | 57.64 | 57.75 | 33,352 | -0.15(-0.26%) |
Sep 28, 2006 | 57.90 | 58.03 | 57.89 | 57.90 | 26,355 | -0.25(-0.43%) |
Sep 27, 2006 | 58.15 | 58.15 | 57.89 | 58.15 | 124,571 | -0.60(-1.02%) |
Sep 26, 2006 | 59.00 | 58.75 | 58.15 | 58.75 | 55,947 | -0.25(-0.42%) |
Sep 25, 2006 | 59.00 | 59.25 | 58.60 | 59.00 | 17,943 | -0.05(-0.08%) |
Sep 22, 2006 | 59.05 | 59.48 | 59.03 | 59.05 | 24,345 | +0.05(+0.08%) |
Sep 21, 2006 | 59.00 | 59.20 | 59.00 | 59.00 | 11,208 | +0.60(+1.03%) |
Sep 20, 2006 | 58.40 | 58.68 | 58.35 | 58.40 | 86,539 | +0.95(+1.65%) |
Sep 19, 2006 | 57.45 | 57.70 | 57.45 | 57.45 | 28,553 | -0.05(-0.09%) |
Sep 18, 2006 | 57.50 | 57.75 | 57.34 | 57.50 | 11,353 | +0.00(+0.00%) |
Sep 15, 2006 | 57.50 | 57.58 | 57.34 | 57.50 | 78,081 | +1.50(+2.68%) |
Sep 14, 2006 | 56.00 | 56.20 | 55.97 | 56.00 | 58,010 | +0.25(+0.45%) |
Sep 13, 2006 | 55.75 | 55.78 | 55.72 | 55.75 | 26,766 | +0.10(+0.18%) |
Sep 12, 2006 | 55.65 | 55.75 | 55.35 | 55.65 | 138,292 | +0.85(+1.55%) |
Sep 11, 2006 | 54.80 | 55.20 | 54.80 | 54.80 | 9,211 | -0.60(-1.08%) |
Sep 08, 2006 | 55.40 | 55.50 | 55.20 | 55.40 | 4,838 | -0.67(-1.19%) |
Sep 06, 2006 | 56.07 | 56.07 | 56.03 | 56.07 | 15,314 | -0.68(-1.20%) |
Sep 05, 2006 | 56.75 | 56.80 | 56.46 | 56.75 | 17,502 | +0.79(+1.42%) |