Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 64.76 | 65.49 | 64.38 | 65.17 | 183,292 | +0.45(+0.69%) |
Nov 29, 2006 | 63.47 | 64.76 | 63.47 | 64.72 | 131,895 | +1.04(+1.63%) |
Nov 28, 2006 | 63.68 | 64.17 | 62.96 | 63.68 | 160,046 | +0.39(+0.62%) |
Nov 27, 2006 | 64.58 | 64.67 | 62.87 | 63.29 | 159,377 | -1.76(-2.70%) |
Nov 24, 2006 | 64.31 | 65.35 | 64.08 | 65.05 | 33,447 | +0.39(+0.61%) |
Nov 22, 2006 | 64.52 | 64.79 | 63.97 | 64.65 | 114,112 | +0.50(+0.78%) |
Nov 21, 2006 | 63.50 | 64.49 | 62.53 | 64.15 | 247,233 | -3.77(-5.55%) |
Nov 20, 2006 | 67.47 | 69.55 | 67.47 | 67.92 | 289,656 | +0.70(+1.04%) |
Nov 17, 2006 | 66.91 | 67.63 | 66.61 | 67.22 | 130,055 | +0.30(+0.46%) |
Nov 16, 2006 | 66.82 | 67.16 | 66.55 | 66.91 | 177,328 | +0.39(+0.59%) |
Nov 15, 2006 | 65.03 | 66.55 | 65.03 | 66.52 | 234,411 | +2.57(+4.01%) |
Nov 14, 2006 | 62.16 | 63.95 | 62.16 | 63.95 | 193,438 | +2.13(+3.45%) |
Nov 13, 2006 | 60.99 | 62.00 | 60.90 | 61.82 | 174,484 | +0.84(+1.38%) |
Nov 10, 2006 | 60.49 | 61.13 | 60.31 | 60.97 | 137,525 | +0.36(+0.59%) |
Nov 09, 2006 | 60.00 | 60.92 | 60.00 | 60.61 | 149,176 | +0.36(+0.60%) |
Nov 08, 2006 | 59.95 | 60.87 | 59.82 | 60.26 | 221,646 | -0.05(-0.09%) |
Nov 07, 2006 | 59.82 | 60.60 | 59.47 | 60.31 | 201,410 | -0.61(-1.00%) |
Nov 06, 2006 | 59.91 | 61.44 | 59.81 | 60.92 | 188,365 | +1.29(+2.17%) |
Nov 03, 2006 | 60.99 | 61.26 | 59.43 | 59.63 | 119,129 | -1.15(-1.89%) |
Nov 02, 2006 | 62.80 | 62.80 | 60.47 | 60.78 | 254,368 | -2.42(-3.83%) |
Nov 01, 2006 | 64.49 | 64.74 | 62.84 | 63.20 | 97,499 | -0.97(-1.51%) |
Oct 31, 2006 | 65.03 | 65.03 | 63.52 | 64.17 | 155,698 | -0.65(-1.00%) |
Oct 30, 2006 | 63.79 | 64.90 | 63.36 | 64.81 | 73,863 | +0.61(+0.95%) |
Oct 27, 2006 | 65.21 | 65.39 | 63.86 | 64.20 | 55,523 | -1.17(-1.78%) |
Oct 26, 2006 | 65.12 | 65.40 | 64.27 | 65.37 | 105,304 | +0.34(+0.52%) |
Oct 25, 2006 | 64.61 | 65.30 | 64.26 | 65.03 | 66,727 | +0.43(+0.67%) |
Oct 24, 2006 | 64.97 | 64.97 | 64.42 | 64.60 | 62,825 | -0.41(-0.63%) |
Oct 23, 2006 | 64.49 | 65.42 | 64.44 | 65.01 | 84,399 | -0.11(-0.17%) |
Oct 20, 2006 | 65.58 | 65.81 | 64.61 | 65.12 | 88,747 | -0.36(-0.55%) |
Oct 19, 2006 | 65.30 | 65.92 | 65.08 | 65.48 | 69,069 | +0.00(+0.00%) |
Oct 18, 2006 | 65.74 | 66.25 | 65.03 | 65.48 | 76,650 | +0.13(+0.19%) |
Oct 17, 2006 | 65.92 | 66.18 | 65.22 | 65.35 | 50,505 | -1.00(-1.51%) |
Oct 16, 2006 | 65.39 | 66.37 | 65.17 | 66.35 | 80,274 | +1.09(+1.68%) |
Oct 13, 2006 | 64.76 | 65.46 | 64.60 | 65.26 | 81,723 | +0.68(+1.06%) |
Oct 12, 2006 | 64.31 | 64.76 | 63.93 | 64.58 | 67,396 | +0.63(+0.98%) |
Oct 11, 2006 | 64.04 | 64.58 | 63.34 | 63.95 | 103,185 | -0.29(-0.45%) |
Oct 10, 2006 | 64.76 | 64.94 | 63.79 | 64.24 | 240,878 | -0.34(-0.53%) |
Oct 09, 2006 | 63.66 | 64.58 | 63.23 | 64.58 | 102,293 | +0.65(+1.01%) |
Oct 06, 2006 | 64.11 | 64.27 | 63.32 | 63.93 | 101,234 | -0.20(-0.31%) |
Oct 05, 2006 | 63.14 | 64.15 | 63.05 | 64.13 | 98,781 | +0.99(+1.56%) |
Oct 04, 2006 | 61.89 | 63.34 | 61.71 | 63.14 | 98,447 | +1.24(+2.00%) |
Oct 03, 2006 | 61.35 | 62.35 | 61.13 | 61.91 | 62,881 | +0.52(+0.85%) |
Oct 02, 2006 | 61.17 | 62.16 | 60.63 | 61.39 | 75,312 | +0.02(+0.03%) |
Sep 29, 2006 | 62.21 | 62.57 | 61.37 | 61.37 | 82,336 | -0.63(-1.01%) |
Sep 28, 2006 | 62.34 | 62.68 | 61.69 | 62.00 | 118,070 | +0.11(+0.17%) |
Sep 27, 2006 | 61.26 | 62.12 | 60.87 | 61.89 | 78,546 | +0.54(+0.88%) |
Sep 26, 2006 | 61.28 | 61.71 | 61.06 | 61.35 | 100,287 | +0.07(+0.12%) |
Sep 25, 2006 | 60.99 | 61.60 | 60.61 | 61.28 | 84,566 | +0.20(+0.32%) |
Sep 22, 2006 | 60.45 | 61.08 | 59.97 | 61.08 | 81,667 | +0.41(+0.68%) |
Sep 21, 2006 | 61.53 | 61.74 | 60.51 | 60.67 | 146,054 | -0.74(-1.20%) |
Sep 20, 2006 | 61.53 | 62.12 | 61.08 | 61.40 | 107,143 | +0.23(+0.38%) |
Sep 19, 2006 | 60.56 | 61.17 | 60.09 | 61.17 | 73,528 | +0.77(+1.28%) |
Sep 18, 2006 | 60.54 | 61.13 | 60.09 | 60.40 | 182,846 | -0.57(-0.94%) |
Sep 15, 2006 | 60.99 | 61.37 | 60.63 | 60.97 | 222,928 | -0.11(-0.18%) |
Sep 14, 2006 | 61.26 | 61.46 | 60.51 | 61.08 | 93,597 | -0.63(-1.02%) |
Sep 13, 2006 | 61.85 | 62.21 | 61.56 | 61.71 | 97,889 | -0.11(-0.17%) |
Sep 12, 2006 | 61.44 | 61.85 | 61.03 | 61.82 | 139,755 | +0.38(+0.61%) |
Sep 11, 2006 | 61.39 | 61.83 | 60.83 | 61.44 | 70,574 | -0.36(-0.58%) |
Sep 08, 2006 | 61.82 | 61.91 | 61.01 | 61.80 | 101,624 | -0.05(-0.09%) |
Sep 07, 2006 | 61.62 | 62.14 | 61.15 | 61.85 | 116,007 | -0.09(-0.14%) |
Sep 06, 2006 | 62.07 | 62.23 | 61.67 | 61.94 | 165,509 | -0.36(-0.58%) |
Sep 05, 2006 | 61.31 | 62.34 | 61.26 | 62.30 | 61,878 | +0.81(+1.31%) |