Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 62.40 | 62.50 | 61.90 | 61.97 | 5,155,300 | -0.50(-0.80%) |
Nov 29, 2006 | 61.82 | 62.52 | 61.65 | 62.47 | 4,107,600 | +0.65(+1.05%) |
Nov 28, 2006 | 61.35 | 61.92 | 61.21 | 61.82 | 5,873,200 | +0.32(+0.52%) |
Nov 27, 2006 | 62.05 | 62.27 | 61.42 | 61.50 | 4,767,200 | -0.84(-1.35%) |
Nov 24, 2006 | 62.04 | 62.73 | 62.00 | 62.34 | 2,142,800 | -0.20(-0.32%) |
Nov 22, 2006 | 62.48 | 62.72 | 62.30 | 62.54 | 3,593,000 | -0.02(-0.03%) |
Nov 21, 2006 | 62.43 | 62.90 | 62.40 | 62.56 | 5,658,500 | +0.06(+0.10%) |
Nov 20, 2006 | 62.18 | 62.74 | 62.03 | 62.50 | 4,566,300 | +0.22(+0.35%) |
Nov 17, 2006 | 61.80 | 62.38 | 61.78 | 62.28 | 5,036,800 | +0.48(+0.78%) |
Nov 16, 2006 | 61.50 | 62.11 | 61.44 | 61.80 | 6,659,300 | +0.56(+0.91%) |
Nov 15, 2006 | 61.85 | 61.97 | 61.15 | 61.24 | 7,576,900 | -0.70(-1.13%) |
Nov 14, 2006 | 61.33 | 62.08 | 61.28 | 61.94 | 7,792,800 | +0.53(+0.86%) |
Nov 13, 2006 | 62.44 | 62.44 | 61.16 | 61.41 | 8,574,600 | -1.14(-1.82%) |
Nov 10, 2006 | 62.61 | 62.80 | 62.47 | 62.55 | 2,909,100 | -0.14(-0.22%) |
Nov 09, 2006 | 63.40 | 63.50 | 62.54 | 62.69 | 5,012,800 | -0.84(-1.32%) |
Nov 08, 2006 | 63.31 | 63.75 | 63.25 | 63.53 | 3,463,600 | +0.13(+0.21%) |
Nov 07, 2006 | 63.26 | 63.54 | 63.09 | 63.40 | 4,406,600 | +0.12(+0.19%) |
Nov 06, 2006 | 63.38 | 63.38 | 63.05 | 63.28 | 3,361,600 | +0.04(+0.06%) |
Nov 03, 2006 | 63.10 | 63.42 | 62.96 | 63.24 | 3,087,500 | +0.03(+0.05%) |
Nov 02, 2006 | 63.20 | 63.47 | 63.05 | 63.21 | 3,839,700 | -0.14(-0.22%) |
Nov 01, 2006 | 63.37 | 63.65 | 63.28 | 63.35 | 3,567,000 | -0.09(-0.14%) |
Oct 31, 2006 | 63.71 | 63.74 | 63.06 | 63.44 | 3,627,500 | -0.09(-0.14%) |
Oct 30, 2006 | 63.64 | 63.80 | 63.33 | 63.53 | 2,534,900 | -0.01(-0.02%) |
Oct 27, 2006 | 63.62 | 63.76 | 63.38 | 63.54 | 2,975,500 | -0.28(-0.44%) |
Oct 26, 2006 | 63.46 | 63.98 | 63.40 | 63.82 | 4,582,500 | +0.18(+0.28%) |
Oct 25, 2006 | 63.30 | 63.90 | 62.94 | 63.64 | 6,068,000 | +0.44(+0.70%) |
Oct 24, 2006 | 62.95 | 63.48 | 62.70 | 63.20 | 8,868,900 | +0.02(+0.03%) |
Oct 23, 2006 | 62.69 | 63.60 | 62.62 | 63.18 | 4,842,700 | +0.37(+0.59%) |
Oct 20, 2006 | 62.97 | 63.19 | 62.42 | 62.81 | 4,814,000 | -0.01(-0.02%) |
Oct 19, 2006 | 63.02 | 63.25 | 62.47 | 62.82 | 3,842,000 | -0.37(-0.59%) |
Oct 18, 2006 | 62.65 | 63.25 | 62.36 | 63.19 | 6,167,200 | +0.82(+1.31%) |
Oct 17, 2006 | 62.43 | 62.75 | 62.24 | 62.37 | 3,829,400 | -0.31(-0.49%) |
Oct 16, 2006 | 62.27 | 62.82 | 62.26 | 62.68 | 3,871,600 | +0.23(+0.37%) |
Oct 13, 2006 | 62.55 | 62.63 | 61.95 | 62.45 | 6,574,000 | -0.40(-0.64%) |
Oct 12, 2006 | 63.50 | 63.50 | 62.16 | 62.85 | 10,942,300 | -1.01(-1.58%) |
Oct 11, 2006 | 62.62 | 64.13 | 62.62 | 63.86 | 6,152,700 | +0.45(+0.71%) |
Oct 10, 2006 | 63.72 | 63.84 | 63.14 | 63.41 | 5,210,800 | -0.31(-0.49%) |
Oct 09, 2006 | 64.30 | 64.50 | 63.47 | 63.72 | 4,414,500 | -0.70(-1.09%) |
Oct 06, 2006 | 64.56 | 64.78 | 64.17 | 64.42 | 4,038,900 | -0.36(-0.56%) |
Oct 05, 2006 | 64.60 | 64.90 | 64.10 | 64.78 | 3,999,600 | -0.13(-0.20%) |
Oct 04, 2006 | 64.81 | 65.20 | 64.45 | 64.91 | 3,626,200 | +0.25(+0.39%) |
Oct 03, 2006 | 64.25 | 65.04 | 64.05 | 64.66 | 5,275,700 | +0.33(+0.51%) |
Oct 02, 2006 | 65.19 | 65.30 | 64.17 | 64.33 | 4,931,000 | -0.93(-1.43%) |
Sep 29, 2006 | 65.05 | 65.42 | 65.05 | 65.26 | 3,031,200 | -0.04(-0.06%) |
Sep 28, 2006 | 65.77 | 65.87 | 65.20 | 65.30 | 3,405,500 | -0.61(-0.93%) |
Sep 27, 2006 | 65.43 | 65.99 | 65.16 | 65.91 | 4,217,300 | +0.48(+0.73%) |
Sep 26, 2006 | 65.32 | 65.49 | 65.04 | 65.43 | 3,804,800 | +0.36(+0.55%) |
Sep 25, 2006 | 64.64 | 65.42 | 64.43 | 65.07 | 5,095,100 | +0.79(+1.23%) |
Sep 22, 2006 | 64.48 | 64.59 | 64.05 | 64.28 | 3,657,400 | -0.33(-0.51%) |
Sep 21, 2006 | 65.12 | 65.44 | 64.41 | 64.61 | 3,634,900 | -0.51(-0.78%) |
Sep 20, 2006 | 65.03 | 65.39 | 64.76 | 65.12 | 3,859,300 | +0.35(+0.54%) |
Sep 19, 2006 | 64.47 | 64.87 | 64.25 | 64.77 | 2,760,800 | +0.29(+0.45%) |
Sep 18, 2006 | 65.34 | 65.47 | 64.34 | 64.48 | 4,116,900 | -0.55(-0.85%) |
Sep 15, 2006 | 64.70 | 65.12 | 64.65 | 65.03 | 5,788,000 | +0.48(+0.74%) |
Sep 14, 2006 | 64.64 | 64.87 | 64.50 | 64.55 | 3,392,300 | -0.09(-0.14%) |
Sep 13, 2006 | 64.75 | 64.85 | 64.42 | 64.64 | 6,456,300 | -0.56(-0.86%) |
Sep 12, 2006 | 64.94 | 65.20 | 64.49 | 65.20 | 3,480,700 | +0.48(+0.74%) |
Sep 11, 2006 | 64.47 | 64.88 | 64.37 | 64.72 | 2,529,000 | -0.01(-0.02%) |
Sep 08, 2006 | 65.03 | 65.03 | 64.30 | 64.73 | 3,109,500 | +0.51(+0.79%) |
Sep 07, 2006 | 64.31 | 64.63 | 64.10 | 64.22 | 3,953,700 | -0.71(-1.09%) |
Sep 06, 2006 | 64.93 | 65.10 | 64.78 | 64.93 | 2,888,400 | -0.27(-0.41%) |
Sep 05, 2006 | 65.20 | 65.41 | 65.18 | 65.20 | 2,634,600 | -0.21(-0.32%) |