Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.15 | 69.28 | 69.10 | 69.24 | 303,913 | +0.21(+0.31%) |
Nov 29, 2006 | 69.15 | 69.16 | 68.98 | 69.03 | 439,229 | -0.10(-0.15%) |
Nov 28, 2006 | 69.10 | 69.15 | 68.92 | 69.13 | 393,394 | +0.19(+0.27%) |
Nov 27, 2006 | 68.86 | 69.01 | 68.79 | 68.94 | 278,806 | -0.03(-0.05%) |
Nov 24, 2006 | 68.99 | 69.04 | 68.95 | 68.98 | 257,202 | +0.03(+0.05%) |
Nov 22, 2006 | 68.83 | 68.97 | 68.81 | 68.94 | 399,962 | +0.08(+0.12%) |
Nov 21, 2006 | 68.77 | 68.88 | 68.71 | 68.86 | 366,681 | +0.09(+0.13%) |
Nov 20, 2006 | 68.75 | 68.80 | 68.67 | 68.77 | 324,349 | +0.05(+0.07%) |
Nov 17, 2006 | 68.58 | 68.75 | 68.56 | 68.73 | 780,073 | +0.18(+0.26%) |
Nov 16, 2006 | 68.75 | 68.76 | 68.49 | 68.55 | 445,360 | -0.06(-0.09%) |
Nov 15, 2006 | 68.70 | 68.70 | 68.55 | 68.61 | 310,773 | -0.13(-0.19%) |
Nov 14, 2006 | 68.81 | 68.84 | 68.70 | 68.74 | 279,827 | +0.10(+0.14%) |
Nov 13, 2006 | 68.62 | 68.68 | 68.54 | 68.64 | 273,989 | -0.08(-0.12%) |
Nov 10, 2006 | 68.68 | 68.74 | 68.59 | 68.73 | 212,243 | +0.15(+0.22%) |
Nov 09, 2006 | 68.53 | 68.59 | 68.47 | 68.57 | 185,676 | +0.02(+0.03%) |
Nov 08, 2006 | 68.41 | 68.57 | 68.37 | 68.55 | 270,631 | +0.18(+0.27%) |
Nov 07, 2006 | 68.40 | 68.51 | 68.35 | 68.37 | 329,020 | +0.17(+0.25%) |
Nov 06, 2006 | 68.16 | 68.25 | 68.11 | 68.20 | 350,332 | +0.00(+0.00%) |
Nov 03, 2006 | 68.27 | 68.30 | 68.08 | 68.20 | 251,947 | -0.36(-0.52%) |
Nov 02, 2006 | 68.51 | 68.57 | 68.49 | 68.55 | 364,053 | -0.08(-0.11%) |
Nov 01, 2006 | 68.54 | 68.64 | 68.37 | 68.63 | 1,128,508 | -0.17(-0.25%) |
Oct 31, 2006 | 68.55 | 68.80 | 68.52 | 68.80 | 277,054 | +0.25(+0.37%) |
Oct 30, 2006 | 68.52 | 68.55 | 68.46 | 68.55 | 255,888 | +0.01(+0.02%) |
Oct 27, 2006 | 68.59 | 68.59 | 68.38 | 68.53 | 388,722 | +0.14(+0.20%) |
Oct 26, 2006 | 68.29 | 68.41 | 68.23 | 68.40 | 271,361 | +0.19(+0.27%) |
Oct 25, 2006 | 67.96 | 68.23 | 67.96 | 68.21 | 361,426 | +0.21(+0.31%) |
Oct 24, 2006 | 67.99 | 68.04 | 67.96 | 68.00 | 305,081 | +0.08(+0.11%) |
Oct 23, 2006 | 67.96 | 67.99 | 67.90 | 67.92 | 290,483 | -0.20(-0.29%) |
Oct 20, 2006 | 68.15 | 68.16 | 68.07 | 68.12 | 209,177 | -0.02(-0.03%) |
Oct 19, 2006 | 68.09 | 68.15 | 68.02 | 68.14 | 254,282 | -0.03(-0.05%) |
Oct 18, 2006 | 68.11 | 68.20 | 68.07 | 68.18 | 444,776 | +0.08(+0.12%) |
Oct 17, 2006 | 68.22 | 68.23 | 68.04 | 68.10 | 211,075 | +0.10(+0.15%) |
Oct 16, 2006 | 68.05 | 68.05 | 67.92 | 67.99 | 280,703 | +0.11(+0.16%) |
Oct 13, 2006 | 67.96 | 67.97 | 67.86 | 67.88 | 375,731 | -0.17(-0.25%) |
Oct 12, 2006 | 68.05 | 68.16 | 67.99 | 68.05 | 381,278 | +0.07(+0.10%) |
Oct 11, 2006 | 68.15 | 68.17 | 67.92 | 67.99 | 402,298 | -0.08(-0.11%) |
Oct 10, 2006 | 68.14 | 68.16 | 68.04 | 68.06 | 491,049 | -0.27(-0.39%) |
Oct 09, 2006 | 68.25 | 68.34 | 68.22 | 68.33 | 265,522 | +0.14(+0.21%) |
Oct 06, 2006 | 68.41 | 68.41 | 68.18 | 68.18 | 479,517 | -0.25(-0.37%) |
Oct 05, 2006 | 68.58 | 68.58 | 68.44 | 68.44 | 303,329 | -0.21(-0.31%) |
Oct 04, 2006 | 68.44 | 68.66 | 68.38 | 68.65 | 368,140 | +0.27(+0.39%) |
Oct 03, 2006 | 68.43 | 68.44 | 68.24 | 68.38 | 499,661 | -0.01(-0.02%) |
Oct 02, 2006 | 68.33 | 68.47 | 68.30 | 68.40 | 254,136 | -0.17(-0.25%) |
Sep 29, 2006 | 68.66 | 68.75 | 68.56 | 68.57 | 604,761 | -0.01(-0.02%) |
Sep 28, 2006 | 68.70 | 68.70 | 68.56 | 68.58 | 226,840 | -0.07(-0.10%) |
Sep 27, 2006 | 68.78 | 68.87 | 68.65 | 68.65 | 628,262 | -0.03(-0.04%) |
Sep 26, 2006 | 68.75 | 68.77 | 68.65 | 68.68 | 496,596 | -0.01(-0.01%) |
Sep 25, 2006 | 68.68 | 68.79 | 68.66 | 68.68 | 258,953 | +0.14(+0.20%) |
Sep 22, 2006 | 68.60 | 68.67 | 68.54 | 68.55 | 395,583 | +0.09(+0.13%) |
Sep 21, 2006 | 68.29 | 68.53 | 68.16 | 68.46 | 378,796 | +0.25(+0.36%) |
Sep 20, 2006 | 68.29 | 68.33 | 68.17 | 68.21 | 314,569 | +0.08(+0.11%) |
Sep 19, 2006 | 68.14 | 68.21 | 68.10 | 68.14 | 194,288 | +0.16(+0.23%) |
Sep 18, 2006 | 67.88 | 67.99 | 67.73 | 67.98 | 346,537 | -0.01(-0.02%) |
Sep 15, 2006 | 68.13 | 68.13 | 67.99 | 67.99 | 178,815 | -0.02(-0.03%) |
Sep 14, 2006 | 68.09 | 68.14 | 68.00 | 68.01 | 251,655 | -0.10(-0.14%) |
Sep 13, 2006 | 68.16 | 68.18 | 68.04 | 68.11 | 190,639 | +0.05(+0.08%) |
Sep 12, 2006 | 67.94 | 68.07 | 67.88 | 68.05 | 184,800 | +0.16(+0.24%) |
Sep 11, 2006 | 68.00 | 68.03 | 67.86 | 67.89 | 278,514 | -0.05(-0.07%) |
Sep 08, 2006 | 68.01 | 68.05 | 67.94 | 67.94 | 175,604 | +0.08(+0.11%) |
Sep 07, 2006 | 67.86 | 67.99 | 67.79 | 67.86 | 398,357 | -0.01(-0.01%) |
Sep 06, 2006 | 67.83 | 67.90 | 67.78 | 67.87 | 207,571 | +0.01(+0.02%) |
Sep 05, 2006 | 67.96 | 68.02 | 67.85 | 67.86 | 200,711 | -0.08(-0.12%) |