Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 63.40 | 64.00 | 63.35 | 63.51 | 493,934 | +0.01(+0.02%) |
Nov 29, 2006 | 63.05 | 63.59 | 62.90 | 63.50 | 508,034 | +0.51(+0.81%) |
Nov 28, 2006 | 63.75 | 63.95 | 62.87 | 62.99 | 607,804 | -0.76(-1.19%) |
Nov 27, 2006 | 64.66 | 64.88 | 63.75 | 63.75 | 581,061 | -0.90(-1.39%) |
Nov 24, 2006 | 64.71 | 65.14 | 64.10 | 64.65 | 295,274 | +0.71(+1.11%) |
Nov 22, 2006 | 64.32 | 64.73 | 63.60 | 63.94 | 384,725 | -0.91(-1.40%) |
Nov 21, 2006 | 63.41 | 64.94 | 63.35 | 64.85 | 481,650 | +1.03(+1.61%) |
Nov 20, 2006 | 62.76 | 64.05 | 62.75 | 63.82 | 543,965 | +0.22(+0.35%) |
Nov 17, 2006 | 64.09 | 64.15 | 63.35 | 63.60 | 281,506 | -0.27(-0.42%) |
Nov 16, 2006 | 62.56 | 64.17 | 62.40 | 63.87 | 632,077 | +1.17(+1.87%) |
Nov 15, 2006 | 63.23 | 63.86 | 62.42 | 62.70 | 615,175 | -0.32(-0.51%) |
Nov 14, 2006 | 64.05 | 64.18 | 62.58 | 63.02 | 359,561 | -1.03(-1.61%) |
Nov 13, 2006 | 63.16 | 64.25 | 63.16 | 64.05 | 256,296 | +0.75(+1.18%) |
Nov 10, 2006 | 63.50 | 63.68 | 63.02 | 63.30 | 312,292 | -0.07(-0.11%) |
Nov 09, 2006 | 64.00 | 64.52 | 63.37 | 63.37 | 349,978 | -0.85(-1.32%) |
Nov 08, 2006 | 64.26 | 64.45 | 63.79 | 64.22 | 492,904 | -0.04(-0.06%) |
Nov 07, 2006 | 64.00 | 64.45 | 63.65 | 64.26 | 405,936 | +0.28(+0.44%) |
Nov 06, 2006 | 63.10 | 64.35 | 63.10 | 63.98 | 356,654 | +0.45(+0.71%) |
Nov 03, 2006 | 63.60 | 64.39 | 62.88 | 63.53 | 688,972 | -0.62(-0.97%) |
Nov 02, 2006 | 62.76 | 64.35 | 62.52 | 64.15 | 680,299 | +1.39(+2.21%) |
Nov 01, 2006 | 62.80 | 63.54 | 60.86 | 62.76 | 527,608 | -0.64(-1.01%) |
Oct 31, 2006 | 63.21 | 64.00 | 63.18 | 63.40 | 494,427 | -0.13(-0.20%) |
Oct 30, 2006 | 63.00 | 63.77 | 62.20 | 63.53 | 487,338 | +0.27(+0.43%) |
Oct 27, 2006 | 63.20 | 64.15 | 63.01 | 63.26 | 877,085 | -0.29(-0.46%) |
Oct 26, 2006 | 62.99 | 64.00 | 62.57 | 63.55 | 643,342 | +0.55(+0.87%) |
Oct 25, 2006 | 62.30 | 63.76 | 62.30 | 63.00 | 742,362 | +0.26(+0.41%) |
Oct 24, 2006 | 61.01 | 63.49 | 60.82 | 62.74 | 1,244,611 | +1.72(+2.82%) |
Oct 23, 2006 | 61.45 | 62.50 | 60.65 | 61.02 | 1,313,478 | -0.34(-0.55%) |
Oct 20, 2006 | 60.96 | 61.42 | 60.67 | 61.36 | 765,197 | +0.99(+1.64%) |
Oct 19, 2006 | 60.75 | 61.49 | 60.20 | 60.37 | 471,608 | -0.53(-0.87%) |
Oct 18, 2006 | 59.48 | 61.00 | 59.48 | 60.90 | 1,435,948 | +1.63(+2.75%) |
Oct 17, 2006 | 59.40 | 59.70 | 58.32 | 59.27 | 912,933 | -0.43(-0.72%) |
Oct 16, 2006 | 58.15 | 59.91 | 57.75 | 59.70 | 809,533 | +1.09(+1.86%) |
Oct 13, 2006 | 58.08 | 59.03 | 58.05 | 58.61 | 1,017,241 | +0.34(+0.58%) |
Oct 12, 2006 | 57.19 | 58.35 | 56.65 | 58.27 | 497,756 | +1.62(+2.86%) |
Oct 11, 2006 | 56.75 | 57.43 | 56.01 | 56.65 | 510,369 | -0.30(-0.53%) |
Oct 10, 2006 | 56.89 | 57.40 | 56.51 | 56.95 | 579,756 | +0.15(+0.26%) |
Oct 09, 2006 | 57.86 | 58.00 | 56.71 | 56.80 | 620,279 | +0.00(+0.00%) |
Oct 06, 2006 | 57.86 | 58.00 | 56.71 | 56.80 | 620,279 | -1.51(-2.59%) |
Oct 05, 2006 | 56.05 | 58.58 | 56.05 | 58.31 | 987,585 | +1.66(+2.93%) |
Oct 04, 2006 | 55.27 | 57.00 | 55.06 | 56.65 | 417,447 | +1.38(+2.50%) |
Oct 03, 2006 | 55.02 | 55.63 | 54.95 | 55.27 | 422,277 | -0.23(-0.41%) |
Oct 02, 2006 | 55.50 | 55.50 | 55.02 | 55.50 | 459,844 | -0.06(-0.11%) |
Sep 29, 2006 | 55.70 | 55.81 | 55.10 | 55.56 | 671,197 | +0.33(+0.60%) |
Sep 28, 2006 | 54.95 | 55.36 | 54.85 | 55.23 | 749,576 | +0.80(+1.47%) |
Sep 27, 2006 | 54.10 | 54.92 | 54.10 | 54.43 | 524,484 | +0.38(+0.70%) |
Sep 26, 2006 | 52.49 | 54.14 | 52.49 | 54.05 | 440,800 | +1.07(+2.02%) |
Sep 25, 2006 | 52.54 | 53.07 | 52.10 | 52.98 | 454,100 | +0.18(+0.34%) |
Sep 22, 2006 | 53.65 | 53.65 | 52.75 | 52.80 | 463,587 | -0.70(-1.31%) |
Sep 21, 2006 | 53.86 | 54.05 | 53.50 | 53.50 | 651,035 | -0.36(-0.67%) |
Sep 20, 2006 | 53.75 | 54.91 | 53.72 | 53.86 | 695,957 | +0.13(+0.24%) |
Sep 19, 2006 | 53.90 | 54.01 | 53.41 | 53.73 | 584,063 | -0.12(-0.22%) |
Sep 18, 2006 | 53.32 | 53.90 | 53.30 | 53.85 | 418,453 | +0.25(+0.47%) |
Sep 15, 2006 | 53.97 | 54.10 | 53.18 | 53.60 | 998,695 | -0.15(-0.28%) |
Sep 14, 2006 | 53.80 | 53.95 | 53.37 | 53.75 | 424,916 | +0.06(+0.11%) |
Sep 13, 2006 | 52.81 | 53.85 | 52.81 | 53.69 | 651,666 | +0.59(+1.11%) |
Sep 12, 2006 | 52.45 | 53.43 | 52.30 | 53.10 | 495,123 | +0.65(+1.24%) |
Sep 11, 2006 | 52.75 | 52.93 | 51.91 | 52.45 | 672,318 | -0.90(-1.69%) |
Sep 08, 2006 | 53.98 | 53.98 | 53.18 | 53.35 | 348,202 | -0.25(-0.47%) |
Sep 06, 2006 | 53.80 | 53.99 | 53.50 | 53.60 | 481,420 | -0.32(-0.59%) |
Sep 05, 2006 | 54.24 | 54.36 | 53.67 | 53.92 | 471,185 | -0.28(-0.52%) |