Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 71.02 | 71.30 | 70.21 | 71.14 | 1,798,300 | +0.00(+0.00%) |
Nov 29, 2006 | 70.37 | 71.30 | 70.21 | 71.14 | 1,665,600 | +0.29(+0.41%) |
Nov 28, 2006 | 70.08 | 70.85 | 70.05 | 70.85 | 932,800 | +0.77(+1.10%) |
Nov 27, 2006 | 70.57 | 70.74 | 69.86 | 70.08 | 824,800 | -0.13(-0.19%) |
Nov 24, 2006 | 69.80 | 70.36 | 69.79 | 70.21 | 475,200 | +0.16(+0.23%) |
Nov 22, 2006 | 70.26 | 70.40 | 69.77 | 70.05 | 936,700 | -0.21(-0.30%) |
Nov 21, 2006 | 69.91 | 70.26 | 69.66 | 70.26 | 1,769,100 | +0.80(+1.15%) |
Nov 20, 2006 | 69.51 | 69.87 | 69.23 | 69.46 | 1,100,500 | -0.93(-1.32%) |
Nov 17, 2006 | 69.76 | 70.47 | 69.65 | 70.39 | 1,428,600 | +0.52(+0.74%) |
Nov 16, 2006 | 71.08 | 71.28 | 69.79 | 69.87 | 1,064,600 | -1.04(-1.47%) |
Nov 15, 2006 | 70.36 | 71.00 | 70.31 | 70.91 | 1,138,600 | -0.18(-0.25%) |
Nov 14, 2006 | 71.14 | 71.23 | 70.50 | 71.09 | 585,700 | +0.21(+0.30%) |
Nov 13, 2006 | 70.84 | 71.12 | 70.75 | 70.88 | 799,100 | -0.90(-1.25%) |
Nov 10, 2006 | 71.81 | 71.89 | 71.30 | 71.78 | 973,100 | +0.75(+1.06%) |
Nov 09, 2006 | 70.99 | 71.38 | 70.77 | 71.03 | 1,254,400 | +0.07(+0.10%) |
Nov 08, 2006 | 70.15 | 71.04 | 70.08 | 70.96 | 1,009,400 | +0.88(+1.26%) |
Nov 07, 2006 | 70.32 | 70.75 | 70.03 | 70.08 | 1,108,700 | +0.10(+0.14%) |
Nov 06, 2006 | 69.62 | 70.16 | 69.30 | 69.98 | 622,300 | +0.77(+1.11%) |
Nov 03, 2006 | 69.12 | 69.58 | 68.99 | 69.21 | 876,400 | +0.53(+0.77%) |
Nov 02, 2006 | 68.14 | 68.99 | 68.08 | 68.68 | 851,800 | +0.00(+0.00%) |
Nov 01, 2006 | 69.16 | 69.37 | 68.52 | 68.68 | 1,313,600 | -0.94(-1.35%) |
Oct 31, 2006 | 69.22 | 69.81 | 68.93 | 69.62 | 956,500 | +0.57(+0.83%) |
Oct 30, 2006 | 69.20 | 69.48 | 68.94 | 69.05 | 2,134,000 | -0.08(-0.12%) |
Oct 27, 2006 | 69.62 | 69.68 | 68.88 | 69.13 | 1,173,700 | -0.33(-0.48%) |
Oct 26, 2006 | 69.83 | 69.85 | 68.91 | 69.46 | 2,130,300 | +1.82(+2.69%) |
Oct 25, 2006 | 66.92 | 67.85 | 66.88 | 67.64 | 1,099,500 | +0.87(+1.30%) |
Oct 24, 2006 | 66.19 | 66.84 | 66.15 | 66.77 | 986,800 | +0.48(+0.72%) |
Oct 23, 2006 | 65.55 | 66.41 | 65.52 | 66.29 | 1,089,100 | -0.30(-0.45%) |
Oct 20, 2006 | 66.93 | 66.93 | 66.28 | 66.59 | 1,108,500 | -0.47(-0.70%) |
Oct 19, 2006 | 66.35 | 67.17 | 66.29 | 67.06 | 860,200 | +1.10(+1.67%) |
Oct 18, 2006 | 66.46 | 66.73 | 65.86 | 65.96 | 1,221,600 | -0.92(-1.38%) |
Oct 17, 2006 | 67.29 | 67.32 | 66.78 | 66.88 | 886,700 | -0.04(-0.06%) |
Oct 16, 2006 | 66.15 | 67.08 | 66.13 | 66.92 | 765,200 | +1.22(+1.86%) |
Oct 13, 2006 | 65.58 | 66.06 | 65.37 | 65.70 | 1,139,400 | +0.18(+0.27%) |
Oct 12, 2006 | 65.00 | 65.59 | 65.00 | 65.52 | 782,100 | +0.82(+1.27%) |
Oct 11, 2006 | 64.80 | 65.17 | 64.58 | 64.70 | 807,800 | -0.51(-0.78%) |
Oct 10, 2006 | 64.62 | 65.25 | 64.50 | 65.21 | 931,500 | +0.90(+1.40%) |
Oct 09, 2006 | 65.00 | 65.14 | 64.27 | 64.31 | 1,210,600 | -0.51(-0.79%) |
Oct 06, 2006 | 64.64 | 64.93 | 64.09 | 64.82 | 740,900 | -0.34(-0.52%) |
Oct 05, 2006 | 65.08 | 65.36 | 64.81 | 65.16 | 1,293,700 | -0.25(-0.38%) |
Oct 04, 2006 | 64.60 | 65.46 | 64.28 | 65.41 | 1,467,100 | +0.75(+1.16%) |
Oct 03, 2006 | 65.26 | 65.52 | 64.60 | 64.66 | 1,522,000 | -1.05(-1.60%) |
Oct 02, 2006 | 66.09 | 66.39 | 65.70 | 65.71 | 566,300 | -0.39(-0.59%) |
Sep 29, 2006 | 66.04 | 66.46 | 65.84 | 66.10 | 606,600 | +0.09(+0.14%) |
Sep 28, 2006 | 66.09 | 66.44 | 65.95 | 66.01 | 751,700 | +0.00(+0.00%) |
Sep 27, 2006 | 65.46 | 66.11 | 65.21 | 66.01 | 1,527,200 | +0.76(+1.16%) |
Sep 26, 2006 | 64.40 | 65.32 | 64.39 | 65.25 | 1,441,300 | -0.13(-0.20%) |
Sep 25, 2006 | 64.96 | 65.48 | 64.07 | 65.38 | 1,462,600 | +0.41(+0.63%) |
Sep 22, 2006 | 65.68 | 65.72 | 64.85 | 64.97 | 1,100,000 | -0.71(-1.08%) |
Sep 21, 2006 | 65.41 | 65.92 | 65.11 | 65.68 | 982,200 | +1.04(+1.61%) |
Sep 20, 2006 | 65.17 | 65.47 | 64.57 | 64.64 | 1,282,500 | +0.19(+0.29%) |
Sep 19, 2006 | 65.53 | 65.53 | 64.18 | 64.45 | 1,096,500 | -1.54(-2.33%) |
Sep 18, 2006 | 65.20 | 66.01 | 65.02 | 65.99 | 938,000 | +0.91(+1.40%) |
Sep 15, 2006 | 65.36 | 65.36 | 64.78 | 65.08 | 680,900 | -0.33(-0.50%) |
Sep 14, 2006 | 66.02 | 66.10 | 65.17 | 65.41 | 1,177,300 | -0.66(-1.00%) |
Sep 13, 2006 | 65.45 | 66.18 | 65.23 | 66.07 | 1,895,700 | +0.42(+0.64%) |
Sep 12, 2006 | 65.72 | 66.06 | 65.33 | 65.65 | 1,255,500 | +0.03(+0.05%) |
Sep 11, 2006 | 66.10 | 66.13 | 65.39 | 65.62 | 1,750,400 | -0.95(-1.43%) |
Sep 08, 2006 | 67.19 | 67.35 | 66.47 | 66.57 | 1,047,600 | -1.49(-2.19%) |
Sep 06, 2006 | 68.53 | 68.83 | 67.90 | 68.06 | 1,174,600 | -1.09(-1.58%) |
Sep 05, 2006 | 69.17 | 69.40 | 68.98 | 69.15 | 1,577,100 | -0.05(-0.07%) |