Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.15 | 69.28 | 69.10 | 69.24 | 303,909 | +0.21(+0.31%) |
Nov 29, 2006 | 69.15 | 69.16 | 68.98 | 69.03 | 439,223 | -0.10(-0.15%) |
Nov 28, 2006 | 69.10 | 69.15 | 68.92 | 69.13 | 393,388 | +0.18(+0.27%) |
Nov 27, 2006 | 68.86 | 69.01 | 68.79 | 68.95 | 278,802 | -0.03(-0.05%) |
Nov 24, 2006 | 68.99 | 69.04 | 68.95 | 68.98 | 257,198 | +0.03(+0.05%) |
Nov 22, 2006 | 68.83 | 68.97 | 68.82 | 68.95 | 399,957 | +0.08(+0.12%) |
Nov 21, 2006 | 68.77 | 68.88 | 68.71 | 68.86 | 366,676 | +0.09(+0.13%) |
Nov 20, 2006 | 68.75 | 68.80 | 68.67 | 68.77 | 324,344 | +0.05(+0.07%) |
Nov 17, 2006 | 68.58 | 68.75 | 68.56 | 68.73 | 780,062 | +0.18(+0.26%) |
Nov 16, 2006 | 68.75 | 68.76 | 68.49 | 68.55 | 445,353 | -0.06(-0.09%) |
Nov 15, 2006 | 68.70 | 68.70 | 68.56 | 68.61 | 310,769 | -0.13(-0.19%) |
Nov 14, 2006 | 68.81 | 68.84 | 68.71 | 68.74 | 279,824 | +0.10(+0.14%) |
Nov 13, 2006 | 68.62 | 68.68 | 68.54 | 68.64 | 273,985 | -0.08(-0.12%) |
Nov 10, 2006 | 68.68 | 68.74 | 68.59 | 68.73 | 212,240 | +0.15(+0.22%) |
Nov 09, 2006 | 68.53 | 68.59 | 68.47 | 68.58 | 185,673 | +0.02(+0.03%) |
Nov 08, 2006 | 68.41 | 68.57 | 68.37 | 68.56 | 270,627 | +0.19(+0.27%) |
Nov 07, 2006 | 68.40 | 68.51 | 68.35 | 68.37 | 329,015 | +0.17(+0.25%) |
Nov 06, 2006 | 68.16 | 68.25 | 68.11 | 68.20 | 350,327 | +0.00(+0.00%) |
Nov 03, 2006 | 68.27 | 68.30 | 68.08 | 68.20 | 251,943 | -0.36(-0.52%) |
Nov 02, 2006 | 68.51 | 68.57 | 68.49 | 68.56 | 364,048 | -0.08(-0.11%) |
Nov 01, 2006 | 68.54 | 68.64 | 68.37 | 68.63 | 1,128,492 | -0.17(-0.25%) |
Oct 31, 2006 | 68.55 | 68.80 | 68.52 | 68.80 | 277,050 | +0.25(+0.37%) |
Oct 30, 2006 | 68.52 | 68.56 | 68.46 | 68.55 | 255,885 | +0.01(+0.02%) |
Oct 27, 2006 | 68.59 | 68.59 | 68.38 | 68.53 | 388,717 | +0.14(+0.20%) |
Oct 26, 2006 | 68.30 | 68.41 | 68.23 | 68.40 | 271,357 | +0.18(+0.27%) |
Oct 25, 2006 | 67.96 | 68.23 | 67.96 | 68.21 | 361,421 | +0.21(+0.31%) |
Oct 24, 2006 | 67.99 | 68.04 | 67.96 | 68.00 | 305,076 | +0.08(+0.11%) |
Oct 23, 2006 | 67.96 | 67.99 | 67.90 | 67.92 | 290,479 | -0.20(-0.29%) |
Oct 20, 2006 | 68.15 | 68.16 | 68.07 | 68.12 | 209,174 | -0.02(-0.03%) |
Oct 19, 2006 | 68.09 | 68.15 | 68.02 | 68.14 | 254,279 | -0.03(-0.05%) |
Oct 18, 2006 | 68.11 | 68.20 | 68.07 | 68.18 | 444,769 | +0.08(+0.12%) |
Oct 17, 2006 | 68.22 | 68.23 | 68.04 | 68.10 | 211,072 | +0.10(+0.15%) |
Oct 16, 2006 | 68.06 | 68.06 | 67.92 | 67.99 | 280,699 | +0.11(+0.16%) |
Oct 13, 2006 | 67.96 | 67.97 | 67.86 | 67.88 | 375,726 | -0.17(-0.25%) |
Oct 12, 2006 | 68.06 | 68.16 | 67.99 | 68.06 | 381,273 | +0.07(+0.10%) |
Oct 11, 2006 | 68.15 | 68.17 | 67.92 | 67.99 | 402,292 | -0.08(-0.11%) |
Oct 10, 2006 | 68.14 | 68.16 | 68.04 | 68.06 | 491,042 | -0.27(-0.39%) |
Oct 09, 2006 | 68.25 | 68.34 | 68.22 | 68.33 | 265,519 | +0.14(+0.21%) |
Oct 06, 2006 | 68.41 | 68.41 | 68.19 | 68.19 | 479,510 | -0.25(-0.37%) |
Oct 05, 2006 | 68.58 | 68.58 | 68.44 | 68.44 | 303,325 | -0.21(-0.31%) |
Oct 04, 2006 | 68.44 | 68.66 | 68.38 | 68.65 | 368,135 | +0.27(+0.39%) |
Oct 03, 2006 | 68.43 | 68.44 | 68.24 | 68.38 | 499,654 | -0.01(-0.02%) |
Oct 02, 2006 | 68.33 | 68.47 | 68.30 | 68.40 | 254,133 | -0.17(-0.25%) |
Sep 29, 2006 | 68.66 | 68.75 | 68.56 | 68.57 | 604,752 | -0.01(-0.02%) |
Sep 28, 2006 | 68.71 | 68.71 | 68.56 | 68.58 | 226,837 | -0.07(-0.10%) |
Sep 27, 2006 | 68.78 | 68.87 | 68.65 | 68.65 | 628,253 | -0.03(-0.04%) |
Sep 26, 2006 | 68.75 | 68.77 | 68.65 | 68.68 | 496,589 | -0.01(-0.01%) |
Sep 25, 2006 | 68.69 | 68.80 | 68.66 | 68.69 | 258,950 | +0.14(+0.20%) |
Sep 22, 2006 | 68.60 | 68.67 | 68.54 | 68.55 | 395,578 | +0.09(+0.13%) |
Sep 21, 2006 | 68.30 | 68.53 | 68.16 | 68.46 | 378,791 | +0.25(+0.36%) |
Sep 20, 2006 | 68.30 | 68.33 | 68.17 | 68.21 | 314,564 | +0.08(+0.11%) |
Sep 19, 2006 | 68.14 | 68.21 | 68.10 | 68.14 | 194,285 | +0.16(+0.23%) |
Sep 18, 2006 | 67.88 | 67.99 | 67.73 | 67.98 | 346,532 | -0.01(-0.02%) |
Sep 15, 2006 | 68.13 | 68.13 | 67.99 | 67.99 | 178,812 | -0.02(-0.03%) |
Sep 14, 2006 | 68.09 | 68.14 | 68.00 | 68.01 | 251,651 | -0.10(-0.14%) |
Sep 13, 2006 | 68.16 | 68.19 | 68.04 | 68.11 | 190,636 | +0.05(+0.08%) |
Sep 12, 2006 | 67.94 | 68.08 | 67.88 | 68.06 | 184,797 | +0.16(+0.24%) |
Sep 11, 2006 | 68.00 | 68.03 | 67.86 | 67.89 | 278,510 | -0.05(-0.07%) |
Sep 08, 2006 | 68.01 | 68.05 | 67.94 | 67.94 | 175,601 | +0.08(+0.11%) |
Sep 07, 2006 | 67.86 | 67.99 | 67.79 | 67.86 | 398,351 | -0.01(-0.01%) |
Sep 06, 2006 | 67.83 | 67.90 | 67.78 | 67.87 | 207,569 | +0.01(+0.02%) |
Sep 05, 2006 | 67.96 | 68.02 | 67.85 | 67.86 | 200,708 | -0.08(-0.12%) |