Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.43 | 69.69 | 67.87 | 68.99 | 5,309,038 | -0.28(-0.40%) |
Nov 29, 2006 | 68.76 | 69.70 | 68.52 | 69.27 | 5,681,967 | +0.74(+1.08%) |
Nov 28, 2006 | 68.69 | 69.15 | 67.83 | 68.53 | 6,353,265 | +0.44(+0.65%) |
Nov 27, 2006 | 70.13 | 70.15 | 67.75 | 68.08 | 8,062,115 | -1.87(-2.67%) |
Nov 24, 2006 | 69.55 | 70.19 | 69.47 | 69.95 | 1,557,549 | -0.26(-0.37%) |
Nov 22, 2006 | 70.99 | 71.37 | 69.96 | 70.21 | 5,750,239 | -0.78(-1.10%) |
Nov 21, 2006 | 70.01 | 71.73 | 69.80 | 70.99 | 10,929,279 | +1.54(+2.22%) |
Nov 20, 2006 | 69.39 | 69.52 | 69.06 | 69.45 | 7,149,941 | -0.31(-0.45%) |
Nov 17, 2006 | 69.39 | 69.84 | 69.02 | 69.76 | 7,377,215 | +0.63(+0.91%) |
Nov 16, 2006 | 68.51 | 69.69 | 68.18 | 69.13 | 8,940,667 | +1.27(+1.87%) |
Nov 15, 2006 | 67.33 | 68.25 | 67.29 | 67.86 | 7,508,497 | +1.04(+1.56%) |
Nov 14, 2006 | 66.77 | 67.08 | 66.05 | 66.81 | 4,444,218 | +0.04(+0.06%) |
Nov 13, 2006 | 66.78 | 67.28 | 66.46 | 66.77 | 4,312,037 | +0.05(+0.08%) |
Nov 10, 2006 | 67.33 | 67.78 | 66.58 | 66.72 | 7,053,822 | +0.40(+0.60%) |
Nov 09, 2006 | 66.82 | 67.40 | 66.27 | 66.32 | 7,889,896 | -0.26(-0.40%) |
Nov 08, 2006 | 65.65 | 66.91 | 65.09 | 66.59 | 10,904,126 | +0.47(+0.71%) |
Nov 07, 2006 | 62.91 | 66.22 | 62.81 | 66.12 | 15,203,587 | +3.41(+5.43%) |
Nov 06, 2006 | 62.32 | 63.02 | 62.32 | 62.71 | 3,956,048 | +0.40(+0.64%) |
Nov 03, 2006 | 61.93 | 62.61 | 61.86 | 62.32 | 3,473,525 | +0.60(+0.97%) |
Nov 02, 2006 | 62.39 | 62.65 | 61.65 | 61.72 | 5,190,461 | -0.67(-1.07%) |
Nov 01, 2006 | 62.35 | 62.92 | 62.12 | 62.39 | 4,081,042 | +0.16(+0.25%) |
Oct 31, 2006 | 62.81 | 62.81 | 61.80 | 62.23 | 5,061,103 | -0.28(-0.45%) |
Oct 30, 2006 | 62.53 | 63.15 | 62.35 | 62.51 | 4,799,309 | +0.37(+0.60%) |
Oct 27, 2006 | 61.69 | 62.65 | 61.19 | 62.14 | 8,829,661 | +0.47(+0.76%) |
Oct 26, 2006 | 62.92 | 62.92 | 60.60 | 61.67 | 13,630,510 | -1.34(-2.13%) |
Oct 25, 2006 | 64.36 | 64.36 | 62.81 | 63.01 | 9,078,109 | -2.13(-3.27%) |
Oct 24, 2006 | 64.75 | 65.37 | 64.46 | 65.14 | 4,896,199 | +0.62(+0.95%) |
Oct 23, 2006 | 63.69 | 64.55 | 63.51 | 64.52 | 3,616,357 | +0.83(+1.30%) |
Oct 20, 2006 | 64.60 | 64.60 | 63.66 | 63.69 | 3,871,992 | -0.52(-0.81%) |
Oct 19, 2006 | 64.47 | 64.65 | 63.72 | 64.22 | 3,112,274 | -0.26(-0.40%) |
Oct 18, 2006 | 64.30 | 65.04 | 63.86 | 64.47 | 4,871,687 | +0.35(+0.55%) |
Oct 17, 2006 | 64.25 | 64.25 | 63.51 | 64.12 | 3,744,944 | -0.29(-0.45%) |
Oct 16, 2006 | 64.20 | 64.56 | 63.62 | 64.41 | 3,173,103 | +0.21(+0.33%) |
Oct 13, 2006 | 64.87 | 64.95 | 63.76 | 64.20 | 5,139,898 | -0.97(-1.49%) |
Oct 12, 2006 | 64.05 | 65.35 | 63.98 | 65.18 | 5,299,798 | +1.56(+2.45%) |
Oct 11, 2006 | 63.86 | 63.90 | 63.03 | 63.62 | 4,181,012 | -0.38(-0.60%) |
Oct 10, 2006 | 64.29 | 64.42 | 63.74 | 64.00 | 5,139,642 | -0.41(-0.63%) |
Oct 09, 2006 | 65.21 | 65.35 | 64.26 | 64.40 | 5,713,793 | -0.80(-1.23%) |
Oct 06, 2006 | 65.16 | 65.76 | 64.79 | 65.21 | 4,683,940 | +0.05(+0.07%) |
Oct 05, 2006 | 65.43 | 65.55 | 64.72 | 65.16 | 4,733,090 | -0.27(-0.41%) |
Oct 04, 2006 | 64.29 | 65.44 | 63.91 | 65.42 | 9,281,770 | +1.70(+2.67%) |
Oct 03, 2006 | 62.32 | 63.97 | 62.32 | 63.73 | 7,574,459 | +1.41(+2.26%) |
Oct 02, 2006 | 61.83 | 62.56 | 61.44 | 62.32 | 7,349,880 | +0.87(+1.42%) |
Sep 29, 2006 | 61.95 | 62.14 | 61.40 | 61.44 | 5,186,996 | -0.34(-0.54%) |
Sep 28, 2006 | 62.00 | 62.61 | 61.75 | 61.78 | 5,710,970 | -0.10(-0.16%) |
Sep 27, 2006 | 61.69 | 62.31 | 61.69 | 61.88 | 5,503,844 | +0.32(+0.52%) |
Sep 26, 2006 | 60.90 | 61.79 | 60.29 | 61.56 | 5,450,844 | +1.01(+1.66%) |
Sep 25, 2006 | 60.55 | 61.21 | 60.29 | 60.55 | 5,931,442 | +0.36(+0.60%) |
Sep 22, 2006 | 59.38 | 60.60 | 59.02 | 60.20 | 6,008,569 | +0.89(+1.50%) |
Sep 21, 2006 | 60.04 | 60.21 | 59.03 | 59.31 | 5,692,105 | -0.06(-0.11%) |
Sep 20, 2006 | 58.84 | 59.53 | 58.84 | 59.37 | 5,137,973 | +1.03(+1.76%) |
Sep 19, 2006 | 58.72 | 58.83 | 57.78 | 58.34 | 3,018,208 | -0.26(-0.45%) |
Sep 18, 2006 | 58.77 | 58.94 | 58.29 | 58.61 | 3,089,175 | +0.16(+0.27%) |
Sep 15, 2006 | 58.88 | 59.22 | 58.23 | 58.45 | 5,355,494 | +0.00(+0.00%) |
Sep 14, 2006 | 58.50 | 58.94 | 58.17 | 58.45 | 6,712,719 | -1.02(-1.72%) |
Sep 13, 2006 | 57.94 | 59.60 | 57.94 | 59.47 | 6,270,748 | +1.61(+2.77%) |
Sep 12, 2006 | 57.50 | 57.96 | 57.36 | 57.87 | 4,253,904 | +0.34(+0.60%) |
Sep 11, 2006 | 56.21 | 57.76 | 56.21 | 57.52 | 4,536,873 | +0.79(+1.40%) |
Sep 08, 2006 | 57.12 | 57.37 | 56.24 | 56.73 | 6,360,451 | -0.05(-0.10%) |
Sep 07, 2006 | 58.01 | 58.01 | 56.70 | 56.78 | 5,483,568 | -1.22(-2.11%) |
Sep 06, 2006 | 58.72 | 58.87 | 57.82 | 58.01 | 3,904,716 | -0.72(-1.22%) |
Sep 05, 2006 | 59.03 | 59.46 | 58.48 | 58.72 | 3,433,357 | -0.05(-0.09%) |