Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 66.02 | 66.53 | 65.15 | 66.07 | 596,937 | +0.09(+0.13%) |
Nov 29, 2006 | 65.07 | 66.63 | 64.72 | 65.98 | 807,460 | +1.79(+2.78%) |
Nov 28, 2006 | 64.80 | 64.80 | 63.62 | 64.19 | 716,325 | -0.61(-0.94%) |
Nov 27, 2006 | 66.36 | 66.36 | 64.31 | 64.80 | 879,660 | -1.56(-2.35%) |
Nov 24, 2006 | 66.45 | 67.00 | 66.27 | 66.36 | 125,969 | -0.08(-0.12%) |
Nov 22, 2006 | 66.28 | 66.88 | 65.60 | 66.44 | 461,854 | -0.04(-0.06%) |
Nov 21, 2006 | 65.72 | 66.91 | 65.72 | 66.48 | 716,122 | +0.46(+0.70%) |
Nov 20, 2006 | 65.50 | 66.19 | 65.18 | 66.02 | 1,092,208 | -0.08(-0.12%) |
Nov 17, 2006 | 65.33 | 66.34 | 65.18 | 66.10 | 695,971 | +0.52(+0.80%) |
Nov 16, 2006 | 65.09 | 66.06 | 64.46 | 65.57 | 647,669 | +0.67(+1.03%) |
Nov 15, 2006 | 64.16 | 65.00 | 64.06 | 64.90 | 891,001 | +1.13(+1.77%) |
Nov 14, 2006 | 63.59 | 64.00 | 63.13 | 63.78 | 945,277 | +0.66(+1.05%) |
Nov 13, 2006 | 63.86 | 63.89 | 62.43 | 63.11 | 534,155 | -0.95(-1.48%) |
Nov 10, 2006 | 62.96 | 64.59 | 61.78 | 64.06 | 1,292,402 | -0.43(-0.67%) |
Nov 09, 2006 | 65.55 | 66.07 | 64.32 | 64.50 | 419,324 | -0.72(-1.11%) |
Nov 08, 2006 | 65.71 | 65.77 | 64.44 | 65.22 | 624,379 | -0.55(-0.84%) |
Nov 07, 2006 | 64.07 | 65.97 | 63.84 | 65.77 | 1,295,947 | +2.07(+3.26%) |
Nov 06, 2006 | 62.22 | 64.27 | 62.22 | 63.70 | 572,938 | +1.67(+2.69%) |
Nov 03, 2006 | 62.90 | 63.20 | 61.62 | 62.03 | 702,958 | -0.94(-1.49%) |
Nov 02, 2006 | 63.51 | 63.77 | 62.35 | 62.97 | 420,539 | -0.54(-0.86%) |
Nov 01, 2006 | 65.15 | 65.36 | 63.27 | 63.51 | 705,692 | -0.95(-1.47%) |
Oct 31, 2006 | 64.51 | 65.11 | 64.19 | 64.46 | 514,308 | -0.15(-0.23%) |
Oct 30, 2006 | 64.45 | 64.94 | 64.01 | 64.60 | 445,551 | -0.02(-0.03%) |
Oct 27, 2006 | 64.68 | 65.17 | 64.32 | 64.62 | 1,452,801 | +0.14(+0.21%) |
Oct 26, 2006 | 66.07 | 66.07 | 64.27 | 64.49 | 1,354,172 | -1.76(-2.65%) |
Oct 25, 2006 | 67.10 | 67.98 | 66.22 | 66.24 | 669,846 | -0.79(-1.18%) |
Oct 24, 2006 | 64.98 | 67.39 | 64.49 | 67.03 | 802,397 | +0.51(+0.77%) |
Oct 23, 2006 | 64.29 | 67.10 | 64.28 | 66.52 | 1,134,333 | +2.24(+3.49%) |
Oct 20, 2006 | 64.68 | 65.01 | 63.31 | 64.28 | 1,352,957 | -1.15(-1.75%) |
Oct 19, 2006 | 0.0099 | 65.65 | 60.91 | 65.42 | 3,865,360 | -1.94(-2.87%) |
Oct 18, 2006 | 68.14 | 68.67 | 66.96 | 67.36 | 1,320,249 | -0.34(-0.50%) |
Oct 17, 2006 | 69.80 | 69.80 | 67.22 | 67.70 | 1,535,937 | -2.35(-3.36%) |
Oct 16, 2006 | 67.86 | 70.21 | 67.78 | 70.05 | 1,317,110 | +2.08(+3.07%) |
Oct 13, 2006 | 67.35 | 68.29 | 66.20 | 67.96 | 613,038 | +0.19(+0.28%) |
Oct 12, 2006 | 66.52 | 67.98 | 66.45 | 67.77 | 533,750 | +1.39(+2.10%) |
Oct 11, 2006 | 65.93 | 67.28 | 65.58 | 66.38 | 455,778 | -0.07(-0.10%) |
Oct 10, 2006 | 67.72 | 68.34 | 65.98 | 66.45 | 848,370 | -0.55(-0.83%) |
Oct 09, 2006 | 66.64 | 67.63 | 65.52 | 67.00 | 514,308 | +0.37(+0.55%) |
Oct 06, 2006 | 65.68 | 66.82 | 64.40 | 66.64 | 492,334 | +0.71(+1.08%) |
Oct 05, 2006 | 66.91 | 66.92 | 65.13 | 65.93 | 1,216,152 | +0.67(+1.03%) |
Oct 04, 2006 | 61.03 | 65.40 | 61.03 | 65.26 | 1,866,657 | +4.27(+6.99%) |
Oct 03, 2006 | 58.02 | 61.49 | 57.77 | 60.99 | 2,588,349 | +4.79(+8.52%) |
Oct 02, 2006 | 57.45 | 57.55 | 55.97 | 56.20 | 1,147,193 | -1.11(-1.93%) |
Sep 29, 2006 | 58.29 | 58.43 | 57.30 | 57.31 | 494,359 | -0.89(-1.53%) |
Sep 28, 2006 | 57.72 | 58.75 | 57.38 | 58.20 | 1,283,998 | +0.67(+1.17%) |
Sep 27, 2006 | 58.01 | 58.26 | 56.96 | 57.52 | 1,353,564 | -0.73(-1.25%) |
Sep 26, 2006 | 58.45 | 58.88 | 57.28 | 58.26 | 1,057,171 | -0.24(-0.41%) |
Sep 25, 2006 | 58.89 | 59.16 | 57.34 | 58.49 | 769,993 | -0.27(-0.45%) |
Sep 22, 2006 | 60.49 | 60.49 | 57.83 | 58.76 | 592,077 | -1.73(-2.86%) |
Sep 21, 2006 | 60.42 | 61.17 | 59.87 | 60.49 | 957,429 | +0.16(+0.26%) |
Sep 20, 2006 | 60.06 | 60.98 | 59.71 | 60.33 | 772,322 | +0.27(+0.44%) |
Sep 19, 2006 | 59.61 | 60.38 | 58.77 | 60.06 | 908,519 | +0.44(+0.75%) |
Sep 18, 2006 | 58.65 | 59.68 | 58.22 | 59.62 | 760,880 | +1.45(+2.50%) |
Sep 15, 2006 | 57.83 | 58.56 | 57.20 | 58.17 | 984,162 | +0.49(+0.86%) |
Sep 14, 2006 | 58.61 | 58.82 | 57.03 | 57.67 | 872,268 | -0.99(-1.68%) |
Sep 13, 2006 | 56.83 | 59.05 | 56.83 | 58.66 | 833,282 | +1.73(+3.04%) |
Sep 12, 2006 | 56.23 | 57.23 | 55.21 | 56.93 | 1,126,434 | +0.76(+1.35%) |
Sep 11, 2006 | 59.70 | 59.70 | 55.81 | 56.17 | 1,037,324 | -3.03(-5.12%) |
Sep 08, 2006 | 58.76 | 59.90 | 58.76 | 59.20 | 957,935 | +0.57(+0.98%) |
Sep 07, 2006 | 57.62 | 58.85 | 56.38 | 58.63 | 710,654 | +1.01(+1.75%) |
Sep 06, 2006 | 58.51 | 59.65 | 57.52 | 57.62 | 771,310 | -2.63(-4.36%) |
Sep 05, 2006 | 58.69 | 60.65 | 58.53 | 60.25 | 971,403 | +1.57(+2.68%) |