Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.21 | 70.31 | 69.18 | 70.09 | 1,916,436 | +0.90(+1.30%) |
Nov 29, 2006 | 68.77 | 69.40 | 68.68 | 69.19 | 1,957,183 | +0.63(+0.92%) |
Nov 28, 2006 | 68.42 | 68.94 | 68.14 | 68.56 | 1,356,167 | +0.46(+0.68%) |
Nov 27, 2006 | 70.63 | 70.74 | 68.00 | 68.10 | 2,317,225 | -2.53(-3.58%) |
Nov 24, 2006 | 70.25 | 70.78 | 69.95 | 70.63 | 256,337 | +0.39(+0.55%) |
Nov 22, 2006 | 69.94 | 70.52 | 69.65 | 70.24 | 1,010,320 | +0.26(+0.37%) |
Nov 21, 2006 | 69.31 | 70.79 | 69.31 | 69.98 | 1,649,411 | +0.79(+1.14%) |
Nov 20, 2006 | 66.02 | 70.66 | 66.02 | 69.19 | 4,403,663 | +4.15(+6.38%) |
Nov 17, 2006 | 65.50 | 65.58 | 64.92 | 65.04 | 1,003,474 | -0.57(-0.87%) |
Nov 16, 2006 | 64.97 | 65.80 | 64.73 | 65.61 | 1,134,732 | +0.90(+1.39%) |
Nov 15, 2006 | 64.74 | 65.09 | 64.39 | 64.71 | 937,510 | -0.02(-0.04%) |
Nov 14, 2006 | 63.82 | 64.90 | 63.60 | 64.74 | 966,735 | +1.11(+1.74%) |
Nov 13, 2006 | 63.37 | 63.74 | 63.06 | 63.63 | 669,984 | +0.26(+0.41%) |
Nov 10, 2006 | 62.58 | 63.43 | 62.40 | 63.37 | 879,730 | +0.80(+1.27%) |
Nov 09, 2006 | 62.03 | 63.02 | 61.75 | 62.58 | 1,666,110 | +0.63(+1.02%) |
Nov 08, 2006 | 61.93 | 62.36 | 61.14 | 61.94 | 967,904 | +0.04(+0.07%) |
Nov 07, 2006 | 62.62 | 62.62 | 61.90 | 61.90 | 980,762 | -0.71(-1.14%) |
Nov 06, 2006 | 62.04 | 62.95 | 61.95 | 62.61 | 1,196,186 | +0.72(+1.17%) |
Nov 03, 2006 | 62.30 | 62.43 | 61.01 | 61.89 | 1,569,921 | -0.41(-0.66%) |
Nov 02, 2006 | 63.38 | 63.49 | 61.86 | 62.30 | 1,495,107 | -1.08(-1.70%) |
Nov 01, 2006 | 64.10 | 64.37 | 63.18 | 63.38 | 1,038,710 | -0.59(-0.93%) |
Oct 31, 2006 | 63.97 | 64.08 | 63.24 | 63.97 | 1,313,250 | +0.41(+0.64%) |
Oct 30, 2006 | 62.74 | 63.63 | 62.55 | 63.56 | 1,656,926 | +1.07(+1.72%) |
Oct 27, 2006 | 62.95 | 63.10 | 62.35 | 62.49 | 1,034,034 | -0.46(-0.72%) |
Oct 26, 2006 | 62.71 | 63.01 | 62.38 | 62.95 | 940,516 | +0.35(+0.56%) |
Oct 25, 2006 | 62.94 | 63.57 | 61.99 | 62.59 | 1,314,252 | +0.17(+0.27%) |
Oct 24, 2006 | 63.37 | 63.44 | 62.34 | 62.43 | 1,351,325 | -0.95(-1.49%) |
Oct 23, 2006 | 62.59 | 63.56 | 62.34 | 63.37 | 900,438 | +0.78(+1.25%) |
Oct 20, 2006 | 62.53 | 62.67 | 62.10 | 62.59 | 924,151 | +0.18(+0.29%) |
Oct 19, 2006 | 62.49 | 62.94 | 62.05 | 62.41 | 968,739 | -0.10(-0.16%) |
Oct 18, 2006 | 62.60 | 62.88 | 62.24 | 62.51 | 1,090,478 | -0.05(-0.09%) |
Oct 17, 2006 | 62.91 | 63.05 | 62.46 | 62.56 | 1,228,416 | -0.63(-0.99%) |
Oct 16, 2006 | 63.68 | 63.85 | 62.96 | 63.19 | 902,775 | -0.37(-0.58%) |
Oct 13, 2006 | 62.77 | 63.76 | 62.77 | 63.56 | 1,030,026 | +0.79(+1.26%) |
Oct 12, 2006 | 62.46 | 62.82 | 61.97 | 62.77 | 890,418 | +0.56(+0.90%) |
Oct 11, 2006 | 62.73 | 63.33 | 62.06 | 62.21 | 1,119,201 | -0.52(-0.82%) |
Oct 10, 2006 | 63.18 | 63.34 | 61.92 | 62.73 | 738,285 | -0.29(-0.46%) |
Oct 09, 2006 | 62.43 | 63.01 | 61.96 | 63.01 | 849,003 | +0.60(+0.96%) |
Oct 06, 2006 | 63.15 | 63.15 | 62.01 | 62.41 | 1,279,016 | -0.74(-1.17%) |
Oct 05, 2006 | 62.49 | 63.17 | 62.30 | 63.15 | 2,672,925 | +0.66(+1.06%) |
Oct 04, 2006 | 62.33 | 62.66 | 62.19 | 62.49 | 1,114,692 | +0.31(+0.49%) |
Oct 03, 2006 | 61.78 | 62.27 | 61.55 | 62.18 | 1,494,439 | +0.37(+0.59%) |
Oct 02, 2006 | 62.13 | 62.52 | 61.26 | 61.82 | 845,329 | -0.07(-0.11%) |
Sep 29, 2006 | 61.38 | 61.96 | 61.25 | 61.88 | 969,073 | +0.53(+0.86%) |
Sep 28, 2006 | 62.28 | 62.43 | 61.10 | 61.36 | 1,090,311 | -0.86(-1.39%) |
Sep 27, 2006 | 61.64 | 62.32 | 61.47 | 62.22 | 1,424,635 | +0.21(+0.34%) |
Sep 26, 2006 | 62.29 | 62.41 | 61.86 | 62.01 | 931,666 | -0.37(-0.59%) |
Sep 25, 2006 | 62.61 | 62.80 | 61.80 | 62.37 | 1,360,342 | +0.06(+0.10%) |
Sep 22, 2006 | 61.80 | 62.51 | 61.62 | 62.31 | 1,082,796 | +0.54(+0.87%) |
Sep 21, 2006 | 62.29 | 62.67 | 61.27 | 61.77 | 1,467,720 | -0.65(-1.05%) |
Sep 20, 2006 | 62.94 | 63.44 | 62.28 | 62.43 | 1,143,750 | -0.44(-0.70%) |
Sep 19, 2006 | 62.61 | 63.00 | 62.32 | 62.86 | 1,520,324 | +0.81(+1.31%) |
Sep 18, 2006 | 62.35 | 62.58 | 61.91 | 62.05 | 1,498,948 | -0.38(-0.60%) |
Sep 15, 2006 | 62.88 | 63.27 | 62.06 | 62.43 | 6,503,126 | +0.19(+0.31%) |
Sep 14, 2006 | 62.60 | 62.65 | 61.78 | 62.24 | 1,153,769 | -0.46(-0.74%) |
Sep 13, 2006 | 62.44 | 63.12 | 62.15 | 62.70 | 1,225,744 | +0.14(+0.22%) |
Sep 12, 2006 | 61.53 | 62.66 | 61.01 | 62.56 | 1,531,679 | +1.09(+1.77%) |
Sep 11, 2006 | 59.92 | 61.47 | 59.77 | 61.47 | 2,117,332 | +1.19(+1.97%) |
Sep 08, 2006 | 60.14 | 60.39 | 59.47 | 60.28 | 984,436 | +0.26(+0.43%) |
Sep 07, 2006 | 60.64 | 60.68 | 59.86 | 60.03 | 831,135 | -0.62(-1.02%) |
Sep 06, 2006 | 60.98 | 61.15 | 60.54 | 60.64 | 665,475 | -0.34(-0.55%) |
Sep 05, 2006 | 60.30 | 60.98 | 60.15 | 60.98 | 844,160 | +0.56(+0.92%) |