Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 75.45 | 77.70 | 74.90 | 77.43 | 644,400 | +1.98(+2.62%) |
Nov 29, 2006 | 75.20 | 75.98 | 74.94 | 75.45 | 253,300 | +0.66(+0.88%) |
Nov 28, 2006 | 74.40 | 75.24 | 74.14 | 74.79 | 320,800 | +0.19(+0.25%) |
Nov 27, 2006 | 76.20 | 76.20 | 74.38 | 74.60 | 641,500 | -1.78(-2.33%) |
Nov 24, 2006 | 76.32 | 76.58 | 75.77 | 76.38 | 136,600 | -0.14(-0.18%) |
Nov 22, 2006 | 76.45 | 76.69 | 75.90 | 76.52 | 273,900 | +0.07(+0.09%) |
Nov 21, 2006 | 76.07 | 76.63 | 75.90 | 76.45 | 239,300 | +0.38(+0.50%) |
Nov 20, 2006 | 75.97 | 76.34 | 75.15 | 76.07 | 469,100 | +0.10(+0.13%) |
Nov 17, 2006 | 76.06 | 76.14 | 75.54 | 75.97 | 778,500 | -0.10(-0.13%) |
Nov 16, 2006 | 75.35 | 76.32 | 75.31 | 76.07 | 825,300 | +1.24(+1.66%) |
Nov 15, 2006 | 73.67 | 74.94 | 73.65 | 74.83 | 700,100 | +1.36(+1.85%) |
Nov 14, 2006 | 73.40 | 73.57 | 72.19 | 73.47 | 520,700 | +0.84(+1.16%) |
Nov 13, 2006 | 72.36 | 73.21 | 72.13 | 72.63 | 354,400 | +0.47(+0.65%) |
Nov 10, 2006 | 71.15 | 72.19 | 71.15 | 72.16 | 393,500 | +1.06(+1.49%) |
Nov 09, 2006 | 70.70 | 71.47 | 70.68 | 71.10 | 702,900 | +0.50(+0.71%) |
Nov 08, 2006 | 70.20 | 70.81 | 70.06 | 70.60 | 1,225,700 | +0.40(+0.57%) |
Nov 07, 2006 | 70.50 | 71.36 | 70.00 | 70.20 | 897,200 | -0.55(-0.78%) |
Nov 06, 2006 | 70.51 | 71.31 | 70.11 | 70.75 | 573,600 | +0.52(+0.74%) |
Nov 03, 2006 | 71.18 | 71.49 | 70.02 | 70.23 | 568,100 | -0.89(-1.25%) |
Nov 02, 2006 | 72.11 | 72.48 | 71.05 | 71.12 | 594,800 | -1.19(-1.65%) |
Nov 01, 2006 | 72.90 | 73.27 | 71.90 | 72.31 | 812,700 | -0.39(-0.54%) |
Oct 31, 2006 | 71.81 | 73.10 | 71.81 | 72.70 | 1,033,800 | +0.98(+1.37%) |
Oct 30, 2006 | 73.60 | 73.61 | 71.50 | 71.72 | 1,486,000 | -1.88(-2.55%) |
Oct 27, 2006 | 75.55 | 77.93 | 73.21 | 73.60 | 2,330,000 | -4.19(-5.39%) |
Oct 26, 2006 | 74.81 | 79.50 | 74.76 | 77.79 | 1,125,800 | +3.08(+4.12%) |
Oct 25, 2006 | 75.20 | 75.47 | 74.54 | 74.71 | 515,000 | -0.88(-1.16%) |
Oct 24, 2006 | 75.33 | 76.30 | 75.17 | 75.59 | 327,700 | -0.23(-0.30%) |
Oct 23, 2006 | 75.00 | 76.15 | 74.84 | 75.82 | 673,300 | +0.83(+1.11%) |
Oct 20, 2006 | 75.99 | 75.99 | 74.55 | 74.99 | 836,100 | -1.00(-1.32%) |
Oct 19, 2006 | 76.52 | 76.74 | 75.73 | 75.99 | 315,700 | -0.69(-0.90%) |
Oct 18, 2006 | 76.79 | 77.60 | 76.64 | 76.68 | 448,600 | +0.01(+0.01%) |
Oct 17, 2006 | 77.83 | 77.83 | 76.09 | 76.67 | 645,400 | -1.24(-1.59%) |
Oct 16, 2006 | 77.90 | 78.40 | 77.26 | 77.91 | 862,200 | -0.67(-0.85%) |
Oct 13, 2006 | 79.04 | 79.05 | 78.06 | 78.58 | 623,200 | -0.66(-0.83%) |
Oct 12, 2006 | 78.67 | 79.64 | 78.45 | 79.24 | 518,600 | +0.73(+0.93%) |
Oct 11, 2006 | 78.60 | 79.14 | 77.78 | 78.51 | 294,700 | -0.12(-0.15%) |
Oct 10, 2006 | 78.41 | 79.40 | 78.03 | 78.63 | 495,000 | +0.44(+0.56%) |
Oct 09, 2006 | 76.65 | 78.23 | 76.42 | 78.19 | 670,800 | +1.44(+1.88%) |
Oct 06, 2006 | 76.00 | 76.90 | 75.42 | 76.75 | 568,500 | +0.75(+0.99%) |
Oct 05, 2006 | 76.11 | 76.18 | 75.12 | 76.00 | 442,300 | -0.11(-0.14%) |
Oct 04, 2006 | 74.97 | 76.70 | 74.62 | 76.11 | 466,400 | +1.01(+1.34%) |
Oct 03, 2006 | 75.26 | 75.90 | 73.83 | 75.10 | 365,000 | -0.17(-0.23%) |
Oct 02, 2006 | 74.45 | 75.94 | 74.40 | 75.27 | 465,100 | +0.82(+1.10%) |
Sep 29, 2006 | 74.90 | 75.69 | 74.39 | 74.45 | 427,700 | -0.43(-0.57%) |
Sep 28, 2006 | 73.95 | 75.42 | 73.54 | 74.88 | 591,200 | +0.94(+1.27%) |
Sep 27, 2006 | 74.89 | 75.70 | 73.90 | 73.94 | 772,700 | -0.95(-1.27%) |
Sep 26, 2006 | 73.53 | 75.00 | 73.24 | 74.89 | 400,100 | +1.21(+1.64%) |
Sep 25, 2006 | 73.54 | 74.31 | 72.15 | 73.68 | 545,700 | +0.14(+0.19%) |
Sep 22, 2006 | 72.89 | 73.63 | 72.01 | 73.54 | 532,800 | +0.55(+0.75%) |
Sep 21, 2006 | 72.98 | 73.48 | 72.60 | 72.99 | 998,500 | +0.10(+0.14%) |
Sep 20, 2006 | 74.12 | 74.60 | 72.75 | 72.89 | 1,246,000 | -1.23(-1.66%) |
Sep 19, 2006 | 75.06 | 75.07 | 73.50 | 74.12 | 519,600 | -1.19(-1.58%) |
Sep 18, 2006 | 76.37 | 76.59 | 74.85 | 75.31 | 540,000 | -0.96(-1.26%) |
Sep 15, 2006 | 75.65 | 77.18 | 75.55 | 76.27 | 961,200 | +0.91(+1.21%) |
Sep 14, 2006 | 75.00 | 75.56 | 73.80 | 75.36 | 467,000 | +0.35(+0.47%) |
Sep 13, 2006 | 75.20 | 75.75 | 74.73 | 75.01 | 635,000 | -0.02(-0.03%) |
Sep 12, 2006 | 74.49 | 75.42 | 74.30 | 75.03 | 717,700 | +0.57(+0.77%) |
Sep 11, 2006 | 71.55 | 75.21 | 71.55 | 74.46 | 942,000 | +2.92(+4.08%) |
Sep 08, 2006 | 70.65 | 71.78 | 70.23 | 71.54 | 396,800 | +1.02(+1.45%) |
Sep 07, 2006 | 69.95 | 71.00 | 69.25 | 70.52 | 479,800 | +0.16(+0.23%) |
Sep 06, 2006 | 71.30 | 71.30 | 69.91 | 70.36 | 462,200 | -1.10(-1.54%) |
Sep 05, 2006 | 71.58 | 71.99 | 71.10 | 71.46 | 335,800 | -0.12(-0.17%) |