Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 66.06 | 66.57 | 65.19 | 66.11 | 596,558 | +0.09(+0.13%) |
Nov 29, 2006 | 65.11 | 66.67 | 64.76 | 66.02 | 806,948 | +1.79(+2.78%) |
Nov 28, 2006 | 64.84 | 64.84 | 63.66 | 64.23 | 715,870 | -0.61(-0.94%) |
Nov 27, 2006 | 66.40 | 66.40 | 64.35 | 64.84 | 879,101 | -1.56(-2.35%) |
Nov 24, 2006 | 66.49 | 67.05 | 66.32 | 66.40 | 125,889 | -0.08(-0.12%) |
Nov 22, 2006 | 66.33 | 66.92 | 65.64 | 66.48 | 461,561 | -0.04(-0.06%) |
Nov 21, 2006 | 65.76 | 66.95 | 65.76 | 66.52 | 715,668 | +0.46(+0.70%) |
Nov 20, 2006 | 65.55 | 66.23 | 65.22 | 66.06 | 1,091,515 | -0.08(-0.12%) |
Nov 17, 2006 | 65.37 | 66.39 | 65.22 | 66.14 | 695,529 | +0.52(+0.80%) |
Nov 16, 2006 | 65.13 | 66.10 | 64.50 | 65.61 | 647,258 | +0.67(+1.03%) |
Nov 15, 2006 | 64.20 | 65.04 | 64.10 | 64.94 | 890,435 | +1.13(+1.77%) |
Nov 14, 2006 | 63.63 | 64.04 | 63.17 | 63.82 | 944,677 | +0.66(+1.05%) |
Nov 13, 2006 | 63.90 | 63.93 | 62.47 | 63.15 | 533,816 | -0.95(-1.48%) |
Nov 10, 2006 | 63.00 | 64.63 | 61.82 | 64.10 | 1,291,582 | -0.43(-0.67%) |
Nov 09, 2006 | 65.59 | 66.11 | 64.36 | 64.54 | 419,058 | -0.72(-1.11%) |
Nov 08, 2006 | 65.75 | 65.81 | 64.48 | 65.26 | 623,983 | -0.55(-0.84%) |
Nov 07, 2006 | 64.11 | 66.01 | 63.88 | 65.81 | 1,295,124 | +2.08(+3.26%) |
Nov 06, 2006 | 62.25 | 64.31 | 62.25 | 63.74 | 572,574 | +1.67(+2.69%) |
Nov 03, 2006 | 62.94 | 63.24 | 61.66 | 62.07 | 702,512 | -0.94(-1.49%) |
Nov 02, 2006 | 63.55 | 63.81 | 62.39 | 63.01 | 420,272 | -0.54(-0.86%) |
Nov 01, 2006 | 65.19 | 65.40 | 63.31 | 63.55 | 705,244 | -0.95(-1.47%) |
Oct 31, 2006 | 64.55 | 65.15 | 64.23 | 64.50 | 513,981 | -0.15(-0.23%) |
Oct 30, 2006 | 64.49 | 64.98 | 64.05 | 64.65 | 445,268 | -0.02(-0.03%) |
Oct 27, 2006 | 64.72 | 65.21 | 64.36 | 64.67 | 1,451,879 | +0.14(+0.21%) |
Oct 26, 2006 | 66.11 | 66.11 | 64.31 | 64.53 | 1,353,312 | -1.76(-2.65%) |
Oct 25, 2006 | 67.15 | 68.03 | 66.27 | 66.29 | 669,420 | -0.79(-1.18%) |
Oct 24, 2006 | 65.02 | 67.43 | 64.53 | 67.08 | 801,888 | +0.51(+0.77%) |
Oct 23, 2006 | 64.33 | 67.15 | 64.32 | 66.56 | 1,133,613 | +2.24(+3.49%) |
Oct 20, 2006 | 64.72 | 65.05 | 63.35 | 64.32 | 1,352,098 | -1.15(-1.75%) |
Oct 19, 2006 | 0.0099 | 65.69 | 60.95 | 65.47 | 3,862,907 | -1.94(-2.87%) |
Oct 18, 2006 | 68.18 | 68.72 | 67.00 | 67.40 | 1,319,411 | -0.34(-0.50%) |
Oct 17, 2006 | 69.84 | 69.84 | 67.26 | 67.74 | 1,534,962 | -2.35(-3.36%) |
Oct 16, 2006 | 67.91 | 70.26 | 67.83 | 70.09 | 1,316,274 | +2.08(+3.07%) |
Oct 13, 2006 | 67.39 | 68.33 | 66.25 | 68.01 | 612,649 | +0.19(+0.28%) |
Oct 12, 2006 | 66.56 | 68.03 | 66.49 | 67.82 | 533,411 | +1.39(+2.10%) |
Oct 11, 2006 | 65.97 | 67.32 | 65.62 | 66.42 | 455,489 | -0.07(-0.10%) |
Oct 10, 2006 | 67.76 | 68.38 | 66.02 | 66.49 | 847,831 | -0.55(-0.83%) |
Oct 09, 2006 | 66.68 | 67.67 | 65.56 | 67.05 | 513,981 | +0.37(+0.55%) |
Oct 06, 2006 | 65.72 | 66.86 | 64.44 | 66.68 | 492,021 | +0.71(+1.08%) |
Oct 05, 2006 | 66.95 | 66.96 | 65.17 | 65.97 | 1,215,380 | +0.67(+1.03%) |
Oct 04, 2006 | 61.07 | 65.45 | 61.07 | 65.30 | 1,865,472 | +4.27(+6.99%) |
Oct 03, 2006 | 58.05 | 61.53 | 57.81 | 61.03 | 2,586,706 | +4.79(+8.52%) |
Oct 02, 2006 | 57.48 | 57.59 | 56.01 | 56.24 | 1,146,465 | -1.11(-1.93%) |
Sep 29, 2006 | 58.33 | 58.47 | 57.33 | 57.34 | 494,045 | -0.89(-1.53%) |
Sep 28, 2006 | 57.76 | 58.79 | 57.41 | 58.23 | 1,283,183 | +0.67(+1.17%) |
Sep 27, 2006 | 58.05 | 58.29 | 57.00 | 57.56 | 1,352,705 | -0.73(-1.25%) |
Sep 26, 2006 | 58.49 | 58.91 | 57.31 | 58.29 | 1,056,500 | -0.24(-0.41%) |
Sep 25, 2006 | 58.92 | 59.20 | 57.37 | 58.53 | 769,505 | -0.27(-0.45%) |
Sep 22, 2006 | 60.53 | 60.53 | 57.87 | 58.80 | 591,701 | -1.73(-2.86%) |
Sep 21, 2006 | 60.46 | 61.21 | 59.91 | 60.53 | 956,821 | +0.16(+0.26%) |
Sep 20, 2006 | 60.10 | 61.02 | 59.74 | 60.37 | 771,832 | +0.27(+0.44%) |
Sep 19, 2006 | 59.65 | 60.42 | 58.81 | 60.10 | 907,943 | +0.44(+0.75%) |
Sep 18, 2006 | 58.69 | 59.72 | 58.25 | 59.66 | 760,397 | +1.45(+2.50%) |
Sep 15, 2006 | 57.87 | 58.60 | 57.23 | 58.20 | 983,537 | +0.49(+0.86%) |
Sep 14, 2006 | 58.65 | 58.86 | 57.07 | 57.71 | 871,714 | -0.99(-1.68%) |
Sep 13, 2006 | 56.87 | 59.09 | 56.87 | 58.70 | 832,753 | +1.73(+3.04%) |
Sep 12, 2006 | 56.27 | 57.26 | 55.25 | 56.97 | 1,125,719 | +0.76(+1.35%) |
Sep 11, 2006 | 59.73 | 59.73 | 55.84 | 56.21 | 1,036,666 | -3.03(-5.12%) |
Sep 08, 2006 | 58.80 | 59.94 | 58.80 | 59.24 | 957,327 | +0.57(+0.98%) |
Sep 07, 2006 | 57.66 | 58.88 | 56.41 | 58.67 | 710,203 | +1.01(+1.75%) |
Sep 06, 2006 | 58.55 | 59.69 | 57.56 | 57.66 | 770,820 | -2.63(-4.36%) |
Sep 05, 2006 | 58.73 | 60.69 | 58.57 | 60.29 | 970,786 | +1.57(+2.68%) |