Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 70.58 | 71.14 | 70.24 | 70.60 | 1,746,264 | -0.04(-0.05%) |
Nov 29, 2006 | 69.93 | 70.73 | 69.93 | 70.63 | 3,032,743 | +1.08(+1.56%) |
Nov 28, 2006 | 69.14 | 69.74 | 68.97 | 69.55 | 1,791,303 | -0.04(-0.05%) |
Nov 27, 2006 | 71.34 | 71.34 | 69.44 | 69.59 | 1,509,442 | -1.67(-2.35%) |
Nov 24, 2006 | 71.11 | 71.67 | 70.91 | 71.26 | 269,567 | -0.33(-0.46%) |
Nov 22, 2006 | 71.63 | 71.70 | 71.18 | 71.59 | 454,531 | +0.21(+0.29%) |
Nov 21, 2006 | 71.34 | 71.47 | 70.89 | 71.38 | 1,565,435 | +0.22(+0.31%) |
Nov 20, 2006 | 71.26 | 71.38 | 70.71 | 71.16 | 1,059,493 | -0.07(-0.10%) |
Nov 17, 2006 | 70.90 | 71.23 | 70.46 | 71.23 | 1,151,807 | +0.06(+0.09%) |
Nov 16, 2006 | 71.83 | 71.91 | 70.95 | 71.17 | 1,499,719 | -0.07(-0.10%) |
Nov 15, 2006 | 70.97 | 71.61 | 70.53 | 71.24 | 1,410,869 | +0.64(+0.90%) |
Nov 14, 2006 | 69.70 | 70.70 | 69.14 | 70.61 | 2,867,896 | +1.25(+1.81%) |
Nov 13, 2006 | 68.92 | 69.72 | 68.92 | 69.35 | 577,468 | +0.06(+0.09%) |
Nov 10, 2006 | 68.72 | 69.29 | 68.42 | 69.29 | 761,315 | +0.65(+0.95%) |
Nov 09, 2006 | 69.90 | 69.90 | 68.22 | 68.64 | 1,076,034 | -0.78(-1.12%) |
Nov 08, 2006 | 68.52 | 69.60 | 68.40 | 69.42 | 1,503,072 | +0.30(+0.44%) |
Nov 07, 2006 | 69.08 | 69.73 | 68.60 | 69.11 | 1,756,322 | +0.47(+0.68%) |
Nov 06, 2006 | 68.11 | 68.92 | 67.83 | 68.65 | 1,208,917 | +0.87(+1.28%) |
Nov 03, 2006 | 67.35 | 68.06 | 67.19 | 67.78 | 806,354 | +0.38(+0.57%) |
Nov 02, 2006 | 67.09 | 67.73 | 66.93 | 67.39 | 1,738,999 | -0.13(-0.19%) |
Nov 01, 2006 | 69.43 | 69.43 | 67.49 | 67.52 | 2,117,086 | -1.42(-2.06%) |
Oct 31, 2006 | 69.08 | 69.81 | 68.66 | 68.94 | 1,054,687 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.42 | 68.41 | 69.34 | 1,416,345 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.99 | 1,534,365 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.02 | 68.79 | 69.91 | 730,581 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.24 | 68.37 | 69.21 | 839,771 | +0.71(+1.03%) |
Oct 24, 2006 | 69.14 | 69.14 | 68.21 | 68.50 | 635,919 | -0.13(-0.20%) |
Oct 23, 2006 | 68.96 | 69.08 | 68.00 | 68.64 | 941,138 | +0.27(+0.39%) |
Oct 20, 2006 | 69.07 | 69.21 | 68.26 | 68.37 | 1,189,918 | -0.74(-1.07%) |
Oct 19, 2006 | 68.62 | 69.14 | 68.34 | 69.11 | 851,953 | +0.39(+0.57%) |
Oct 18, 2006 | 69.58 | 69.68 | 68.39 | 68.72 | 1,115,709 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.05 | 68.16 | 68.83 | 1,233,952 | -0.42(-0.61%) |
Oct 16, 2006 | 68.72 | 69.43 | 68.61 | 69.25 | 1,042,729 | +0.47(+0.69%) |
Oct 13, 2006 | 68.19 | 68.79 | 67.99 | 68.78 | 1,736,205 | +0.59(+0.87%) |
Oct 12, 2006 | 67.51 | 68.36 | 67.01 | 68.19 | 1,785,045 | +1.53(+2.30%) |
Oct 11, 2006 | 66.59 | 67.13 | 65.98 | 66.66 | 1,094,474 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,174 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.98 | 66.75 | 1,139,067 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.16 | 1,585,104 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.57 | 66.54 | 1,799,238 | +0.87(+1.32%) |
Oct 04, 2006 | 63.89 | 65.68 | 63.82 | 65.68 | 1,615,392 | +1.78(+2.79%) |
Oct 03, 2006 | 63.95 | 64.51 | 63.45 | 63.90 | 1,038,594 | -0.29(-0.45%) |
Oct 02, 2006 | 64.86 | 65.23 | 63.99 | 64.18 | 1,091,345 | -0.59(-0.91%) |
Sep 29, 2006 | 64.52 | 65.67 | 64.52 | 64.77 | 1,902,729 | -0.66(-1.01%) |
Sep 28, 2006 | 65.72 | 66.02 | 64.92 | 65.43 | 1,638,191 | +0.01(+0.01%) |
Sep 27, 2006 | 64.92 | 65.65 | 64.87 | 65.43 | 1,535,483 | +0.38(+0.58%) |
Sep 26, 2006 | 64.70 | 65.34 | 64.66 | 65.05 | 1,158,290 | +0.27(+0.41%) |
Sep 25, 2006 | 64.42 | 65.05 | 63.61 | 64.78 | 1,638,191 | +0.67(+1.05%) |
Sep 22, 2006 | 64.70 | 64.70 | 63.63 | 64.11 | 1,197,182 | -0.83(-1.28%) |
Sep 21, 2006 | 65.78 | 66.07 | 64.74 | 64.94 | 1,890,212 | -0.80(-1.21%) |
Sep 20, 2006 | 65.17 | 65.98 | 65.17 | 65.74 | 1,871,771 | +0.97(+1.49%) |
Sep 19, 2006 | 65.22 | 65.27 | 63.76 | 64.77 | 2,459,634 | -0.41(-0.63%) |
Sep 18, 2006 | 65.14 | 65.73 | 64.68 | 65.18 | 2,273,775 | +0.09(+0.14%) |
Sep 15, 2006 | 65.71 | 65.88 | 64.77 | 65.09 | 744,998 | +0.13(+0.21%) |
Sep 14, 2006 | 65.17 | 65.21 | 64.68 | 64.96 | 666,989 | -0.25(-0.38%) |
Sep 13, 2006 | 64.75 | 65.44 | 64.60 | 65.21 | 1,341,577 | +0.48(+0.75%) |
Sep 12, 2006 | 63.46 | 64.83 | 63.16 | 64.73 | 1,665,349 | +1.67(+2.65%) |
Sep 11, 2006 | 62.80 | 63.48 | 62.29 | 63.05 | 1,412,657 | -0.11(-0.17%) |
Sep 08, 2006 | 63.17 | 63.31 | 62.93 | 63.16 | 938,568 | +0.06(+0.10%) |
Sep 07, 2006 | 63.26 | 63.75 | 62.88 | 63.10 | 2,614,646 | -0.61(-0.95%) |
Sep 06, 2006 | 64.80 | 64.80 | 63.62 | 63.71 | 1,030,770 | -1.45(-2.22%) |
Sep 05, 2006 | 64.74 | 65.21 | 64.49 | 65.16 | 911,521 | +0.48(+0.75%) |