Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 65.00 | 65.00 | 63.81 | 64.24 | 1,160,800 | -0.70(-1.08%) |
Nov 29, 2006 | 64.48 | 65.12 | 64.40 | 64.94 | 1,041,300 | +0.55(+0.85%) |
Nov 28, 2006 | 64.66 | 65.00 | 64.33 | 64.39 | 1,301,900 | -0.18(-0.28%) |
Nov 27, 2006 | 65.95 | 65.95 | 64.36 | 64.57 | 1,148,100 | -1.40(-2.12%) |
Nov 24, 2006 | 65.70 | 66.08 | 65.42 | 65.97 | 480,000 | +0.20(+0.30%) |
Nov 22, 2006 | 65.50 | 65.99 | 65.10 | 65.77 | 435,300 | +0.23(+0.35%) |
Nov 21, 2006 | 65.60 | 65.65 | 65.20 | 65.54 | 1,138,700 | +0.27(+0.41%) |
Nov 20, 2006 | 64.97 | 65.49 | 64.83 | 65.27 | 1,875,600 | +0.01(+0.02%) |
Nov 17, 2006 | 64.74 | 65.36 | 64.25 | 65.26 | 1,436,900 | +0.38(+0.59%) |
Nov 16, 2006 | 64.24 | 65.08 | 64.03 | 64.88 | 1,252,000 | +0.93(+1.45%) |
Nov 15, 2006 | 65.00 | 65.25 | 63.81 | 63.95 | 1,761,400 | -0.71(-1.10%) |
Nov 14, 2006 | 64.86 | 65.09 | 63.16 | 64.66 | 1,729,900 | -0.32(-0.49%) |
Nov 13, 2006 | 64.80 | 65.26 | 64.70 | 64.98 | 657,700 | -0.02(-0.03%) |
Nov 10, 2006 | 64.82 | 65.15 | 64.45 | 65.00 | 982,400 | +0.85(+1.33%) |
Nov 09, 2006 | 64.85 | 65.44 | 64.09 | 64.15 | 890,900 | -0.38(-0.59%) |
Nov 08, 2006 | 63.82 | 65.41 | 63.82 | 64.53 | 2,578,600 | +1.13(+1.78%) |
Nov 07, 2006 | 64.09 | 64.28 | 63.35 | 63.40 | 1,369,800 | -0.75(-1.17%) |
Nov 06, 2006 | 63.93 | 64.23 | 63.48 | 64.15 | 1,157,300 | +0.46(+0.72%) |
Nov 03, 2006 | 64.25 | 64.40 | 63.08 | 63.69 | 1,308,900 | +0.17(+0.27%) |
Nov 02, 2006 | 63.52 | 64.00 | 63.33 | 63.52 | 1,054,500 | -0.11(-0.17%) |
Nov 01, 2006 | 63.47 | 64.13 | 63.29 | 63.63 | 1,768,700 | +0.47(+0.74%) |
Oct 31, 2006 | 63.51 | 63.95 | 62.89 | 63.16 | 1,929,300 | -0.34(-0.54%) |
Oct 30, 2006 | 63.83 | 64.00 | 63.50 | 63.50 | 1,061,100 | -0.33(-0.52%) |
Oct 27, 2006 | 64.51 | 64.57 | 63.55 | 63.83 | 1,316,600 | -0.97(-1.50%) |
Oct 26, 2006 | 65.12 | 65.90 | 64.50 | 64.80 | 1,684,100 | -0.60(-0.92%) |
Oct 25, 2006 | 65.25 | 67.09 | 65.00 | 65.40 | 2,829,300 | +1.00(+1.55%) |
Oct 24, 2006 | 62.92 | 64.46 | 62.70 | 64.40 | 3,052,400 | +1.49(+2.37%) |
Oct 23, 2006 | 61.48 | 63.51 | 61.48 | 62.91 | 1,403,000 | +1.44(+2.34%) |
Oct 20, 2006 | 61.99 | 62.00 | 61.12 | 61.47 | 1,177,800 | -0.44(-0.71%) |
Oct 19, 2006 | 61.00 | 62.73 | 60.94 | 61.91 | 988,100 | +0.40(+0.65%) |
Oct 18, 2006 | 61.10 | 61.74 | 61.06 | 61.51 | 799,100 | +0.16(+0.26%) |
Oct 17, 2006 | 61.15 | 61.85 | 61.07 | 61.35 | 1,273,100 | -0.56(-0.90%) |
Oct 16, 2006 | 62.51 | 62.56 | 61.78 | 61.91 | 1,027,100 | -0.73(-1.17%) |
Oct 13, 2006 | 62.45 | 63.00 | 62.45 | 62.64 | 840,200 | +0.12(+0.19%) |
Oct 12, 2006 | 62.19 | 62.63 | 61.91 | 62.52 | 1,098,300 | +0.69(+1.12%) |
Oct 11, 2006 | 61.35 | 62.49 | 61.30 | 61.83 | 1,366,500 | +0.18(+0.29%) |
Oct 10, 2006 | 62.84 | 63.46 | 61.20 | 61.65 | 2,230,200 | -1.04(-1.66%) |
Oct 09, 2006 | 62.65 | 63.15 | 62.40 | 62.69 | 940,000 | +0.24(+0.38%) |
Oct 06, 2006 | 63.00 | 63.24 | 62.00 | 62.45 | 1,745,600 | -0.70(-1.11%) |
Oct 05, 2006 | 63.15 | 63.46 | 62.88 | 63.15 | 1,492,300 | +0.07(+0.11%) |
Oct 04, 2006 | 62.05 | 63.08 | 61.92 | 63.08 | 1,491,300 | +1.08(+1.74%) |
Oct 03, 2006 | 62.15 | 62.30 | 61.25 | 62.00 | 1,940,300 | -0.20(-0.32%) |
Oct 02, 2006 | 61.97 | 62.60 | 60.87 | 62.20 | 1,763,800 | +0.23(+0.37%) |
Sep 29, 2006 | 62.76 | 62.76 | 61.80 | 61.97 | 1,344,600 | -0.79(-1.26%) |
Sep 28, 2006 | 63.12 | 63.58 | 62.11 | 62.76 | 1,476,800 | +0.00(+0.00%) |
Sep 27, 2006 | 60.00 | 63.14 | 60.90 | 62.76 | 2,757,700 | +2.76(+4.60%) |
Sep 26, 2006 | 59.80 | 60.61 | 59.30 | 60.00 | 2,185,600 | +0.25(+0.42%) |
Sep 25, 2006 | 60.85 | 61.20 | 59.35 | 59.75 | 3,131,600 | -2.27(-3.66%) |
Sep 22, 2006 | 61.76 | 62.15 | 61.34 | 62.02 | 1,368,400 | +0.26(+0.42%) |
Sep 21, 2006 | 61.25 | 62.22 | 60.99 | 61.76 | 2,283,500 | +0.40(+0.65%) |
Sep 20, 2006 | 63.25 | 63.45 | 60.62 | 61.36 | 3,903,900 | -3.17(-4.91%) |
Sep 19, 2006 | 65.89 | 65.95 | 64.40 | 64.53 | 1,802,400 | -1.52(-2.30%) |
Sep 18, 2006 | 66.00 | 66.26 | 65.64 | 66.05 | 1,135,300 | +0.45(+0.69%) |
Sep 15, 2006 | 66.00 | 66.00 | 65.54 | 65.60 | 817,500 | -0.05(-0.08%) |
Sep 14, 2006 | 65.36 | 65.84 | 65.00 | 65.65 | 1,143,600 | -0.27(-0.41%) |
Sep 13, 2006 | 65.05 | 65.92 | 64.87 | 65.92 | 1,434,700 | +0.96(+1.48%) |
Sep 12, 2006 | 64.83 | 65.17 | 64.62 | 64.96 | 1,424,300 | -0.07(-0.11%) |
Sep 11, 2006 | 64.80 | 65.09 | 64.41 | 65.03 | 1,243,900 | +0.38(+0.59%) |
Sep 08, 2006 | 64.00 | 64.75 | 63.75 | 64.65 | 868,700 | +0.65(+1.02%) |
Sep 07, 2006 | 64.40 | 64.40 | 63.85 | 64.00 | 1,325,300 | -1.21(-1.86%) |
Sep 06, 2006 | 64.51 | 65.25 | 64.51 | 65.21 | 1,398,200 | +0.46(+0.71%) |
Sep 05, 2006 | 65.40 | 65.40 | 64.54 | 64.75 | 1,198,000 | -0.07(-0.11%) |