Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 70.83 | 71.10 | 70.80 | 71.02 | 221,280 | +0.28(+0.40%) |
Nov 29, 2006 | 70.80 | 70.94 | 70.68 | 70.74 | 230,678 | -0.09(-0.13%) |
Nov 28, 2006 | 70.74 | 70.83 | 70.59 | 70.83 | 393,149 | +0.25(+0.35%) |
Nov 27, 2006 | 70.38 | 70.64 | 70.37 | 70.59 | 304,722 | +0.11(+0.16%) |
Nov 24, 2006 | 70.42 | 70.61 | 70.42 | 70.47 | 186,678 | +0.17(+0.24%) |
Nov 22, 2006 | 70.25 | 70.35 | 70.23 | 70.31 | 293,900 | +0.09(+0.13%) |
Nov 21, 2006 | 70.13 | 70.27 | 70.02 | 70.21 | 312,269 | +0.11(+0.16%) |
Nov 20, 2006 | 70.19 | 70.19 | 70.05 | 70.10 | 285,499 | +0.02(+0.03%) |
Nov 17, 2006 | 69.91 | 70.20 | 69.91 | 70.08 | 478,301 | +0.14(+0.20%) |
Nov 16, 2006 | 70.28 | 70.29 | 69.91 | 69.94 | 412,087 | -0.39(-0.56%) |
Nov 15, 2006 | 70.40 | 70.46 | 70.32 | 70.33 | 289,913 | -0.21(-0.30%) |
Nov 14, 2006 | 70.49 | 70.58 | 70.46 | 70.54 | 232,671 | +0.08(+0.12%) |
Nov 13, 2006 | 70.49 | 70.50 | 70.28 | 70.46 | 333,628 | -0.16(-0.23%) |
Nov 10, 2006 | 70.71 | 70.74 | 70.60 | 70.62 | 194,794 | -0.03(-0.04%) |
Nov 09, 2006 | 70.51 | 70.65 | 70.48 | 70.65 | 182,833 | +0.13(+0.19%) |
Nov 08, 2006 | 70.35 | 70.52 | 70.33 | 70.52 | 223,131 | +0.13(+0.18%) |
Nov 07, 2006 | 70.35 | 70.49 | 70.28 | 70.39 | 216,581 | +0.25(+0.36%) |
Nov 06, 2006 | 69.88 | 70.15 | 69.83 | 70.14 | 228,257 | +0.20(+0.29%) |
Nov 03, 2006 | 69.98 | 70.00 | 69.81 | 69.93 | 255,027 | -0.39(-0.56%) |
Nov 02, 2006 | 70.36 | 70.37 | 70.25 | 70.33 | 185,824 | -0.18(-0.26%) |
Nov 01, 2006 | 70.30 | 70.56 | 70.17 | 70.51 | 216,723 | -0.15(-0.22%) |
Oct 31, 2006 | 70.30 | 70.66 | 70.28 | 70.66 | 354,845 | +0.39(+0.55%) |
Oct 30, 2006 | 70.33 | 70.35 | 70.23 | 70.28 | 177,280 | -0.13(-0.18%) |
Oct 27, 2006 | 70.40 | 70.49 | 70.30 | 70.40 | 240,360 | +0.15(+0.22%) |
Oct 26, 2006 | 70.07 | 70.30 | 70.07 | 70.25 | 631,516 | +0.34(+0.49%) |
Oct 25, 2006 | 69.61 | 69.97 | 69.57 | 69.91 | 254,457 | +0.32(+0.47%) |
Oct 24, 2006 | 69.40 | 69.58 | 69.40 | 69.58 | 260,011 | +0.11(+0.15%) |
Oct 23, 2006 | 69.34 | 69.50 | 69.31 | 69.48 | 394,003 | -0.20(-0.29%) |
Oct 20, 2006 | 69.68 | 69.70 | 69.60 | 69.68 | 157,630 | -0.01(-0.01%) |
Oct 19, 2006 | 69.60 | 69.76 | 69.56 | 69.69 | 229,538 | +0.02(+0.03%) |
Oct 18, 2006 | 69.83 | 69.91 | 69.67 | 69.67 | 357,408 | -0.15(-0.21%) |
Oct 17, 2006 | 70.02 | 70.09 | 69.76 | 69.81 | 258,444 | -0.01(-0.01%) |
Oct 16, 2006 | 69.87 | 69.88 | 69.75 | 69.82 | 206,043 | +0.06(+0.08%) |
Oct 13, 2006 | 69.79 | 69.81 | 69.62 | 69.76 | 293,616 | -0.12(-0.17%) |
Oct 12, 2006 | 69.88 | 69.97 | 69.78 | 69.88 | 246,199 | +0.01(+0.01%) |
Oct 11, 2006 | 70.09 | 70.14 | 69.77 | 69.88 | 278,095 | -0.20(-0.29%) |
Oct 10, 2006 | 70.23 | 70.23 | 70.02 | 70.08 | 274,820 | -0.28(-0.40%) |
Oct 09, 2006 | 70.42 | 70.46 | 70.26 | 70.36 | 135,131 | -0.14(-0.20%) |
Oct 06, 2006 | 70.56 | 70.59 | 70.31 | 70.50 | 222,419 | -0.20(-0.29%) |
Oct 05, 2006 | 70.89 | 70.89 | 70.61 | 70.71 | 142,678 | -0.11(-0.16%) |
Oct 04, 2006 | 70.65 | 70.87 | 70.62 | 70.82 | 179,558 | +0.27(+0.39%) |
Oct 03, 2006 | 70.83 | 70.87 | 70.54 | 70.54 | 364,670 | -0.25(-0.35%) |
Oct 02, 2006 | 70.73 | 70.92 | 70.66 | 70.79 | 396,709 | -0.25(-0.35%) |
Sep 29, 2006 | 71.13 | 71.18 | 70.89 | 71.04 | 175,144 | -0.03(-0.04%) |
Sep 28, 2006 | 71.07 | 71.08 | 70.94 | 71.06 | 231,959 | +0.01(+0.02%) |
Sep 27, 2006 | 71.34 | 71.35 | 71.04 | 71.05 | 280,943 | -0.01(-0.02%) |
Sep 26, 2006 | 71.16 | 71.22 | 71.01 | 71.06 | 299,881 | -0.11(-0.16%) |
Sep 25, 2006 | 71.05 | 71.25 | 71.01 | 71.18 | 244,917 | +0.20(+0.28%) |
Sep 22, 2006 | 70.89 | 71.00 | 70.85 | 70.98 | 129,436 | +0.22(+0.32%) |
Sep 21, 2006 | 70.33 | 70.75 | 70.33 | 70.75 | 196,218 | +0.41(+0.58%) |
Sep 20, 2006 | 70.47 | 70.47 | 70.31 | 70.35 | 258,017 | -0.10(-0.14%) |
Sep 19, 2006 | 70.45 | 70.54 | 70.38 | 70.45 | 317,680 | +0.16(+0.23%) |
Sep 18, 2006 | 70.19 | 70.30 | 70.09 | 70.28 | 182,121 | -0.05(-0.07%) |
Sep 15, 2006 | 70.54 | 70.57 | 70.27 | 70.33 | 349,576 | -0.22(-0.32%) |
Sep 14, 2006 | 70.59 | 70.69 | 70.48 | 70.56 | 148,232 | +0.01(+0.02%) |
Sep 13, 2006 | 70.50 | 70.61 | 70.44 | 70.54 | 227,118 | +0.15(+0.22%) |
Sep 12, 2006 | 70.21 | 70.42 | 70.16 | 70.39 | 250,898 | +0.13(+0.19%) |
Sep 11, 2006 | 70.45 | 70.46 | 70.17 | 70.26 | 268,270 | -0.18(-0.26%) |
Sep 08, 2006 | 70.57 | 70.58 | 70.44 | 70.44 | 187,532 | -0.04(-0.06%) |
Sep 07, 2006 | 70.46 | 70.56 | 70.40 | 70.48 | 219,571 | -0.11(-0.16%) |
Sep 06, 2006 | 70.47 | 70.59 | 70.42 | 70.59 | 225,267 | -0.04(-0.05%) |
Sep 05, 2006 | 70.76 | 70.80 | 70.59 | 70.63 | 253,745 | -0.30(-0.43%) |