Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 65.04 | 65.20 | 64.96 | 65.11 | 180,491 | +0.25(+0.38%) |
Nov 29, 2006 | 65.04 | 65.06 | 64.87 | 64.87 | 171,325 | -0.07(-0.10%) |
Nov 28, 2006 | 65.01 | 65.02 | 64.84 | 64.93 | 303,819 | +0.13(+0.19%) |
Nov 27, 2006 | 64.66 | 64.92 | 64.60 | 64.81 | 245,822 | +0.01(+0.01%) |
Nov 24, 2006 | 64.89 | 64.92 | 64.80 | 64.80 | 80,996 | +0.10(+0.16%) |
Nov 22, 2006 | 64.69 | 64.73 | 64.60 | 64.70 | 136,993 | +0.07(+0.11%) |
Nov 21, 2006 | 64.59 | 64.71 | 64.52 | 64.63 | 259,154 | +0.09(+0.14%) |
Nov 20, 2006 | 64.59 | 64.59 | 64.50 | 64.54 | 135,493 | +0.05(+0.07%) |
Nov 17, 2006 | 64.32 | 64.59 | 64.29 | 64.49 | 165,992 | +0.21(+0.33%) |
Nov 16, 2006 | 64.53 | 64.53 | 64.24 | 64.28 | 180,658 | -0.09(-0.14%) |
Nov 15, 2006 | 64.53 | 64.53 | 64.32 | 64.37 | 171,658 | -0.17(-0.26%) |
Nov 14, 2006 | 64.59 | 64.68 | 64.54 | 64.54 | 200,990 | +0.10(+0.16%) |
Nov 13, 2006 | 64.47 | 64.47 | 64.33 | 64.44 | 167,325 | -0.04(-0.07%) |
Nov 10, 2006 | 64.43 | 64.56 | 64.38 | 64.48 | 103,661 | +0.17(+0.27%) |
Nov 09, 2006 | 64.29 | 64.36 | 64.24 | 64.30 | 185,824 | +0.07(+0.10%) |
Nov 08, 2006 | 64.20 | 64.26 | 64.17 | 64.24 | 207,990 | +0.08(+0.12%) |
Nov 07, 2006 | 64.17 | 64.26 | 64.10 | 64.16 | 216,656 | +0.23(+0.36%) |
Nov 06, 2006 | 63.81 | 63.93 | 63.73 | 63.93 | 134,327 | +0.07(+0.11%) |
Nov 03, 2006 | 63.96 | 63.97 | 63.80 | 63.86 | 121,661 | -0.45(-0.70%) |
Nov 02, 2006 | 64.27 | 64.35 | 64.27 | 64.31 | 531,975 | -0.08(-0.12%) |
Nov 01, 2006 | 64.35 | 64.49 | 64.26 | 64.39 | 366,816 | -0.10(-0.15%) |
Oct 31, 2006 | 64.23 | 64.49 | 64.20 | 64.48 | 240,155 | +0.32(+0.50%) |
Oct 30, 2006 | 64.14 | 64.20 | 64.07 | 64.17 | 93,662 | +0.06(+0.09%) |
Oct 27, 2006 | 64.26 | 64.26 | 63.99 | 64.11 | 147,326 | +0.20(+0.32%) |
Oct 26, 2006 | 63.81 | 63.91 | 63.78 | 63.90 | 132,494 | +0.20(+0.32%) |
Oct 25, 2006 | 63.43 | 63.70 | 63.40 | 63.70 | 152,826 | +0.27(+0.43%) |
Oct 24, 2006 | 63.35 | 63.43 | 63.35 | 63.43 | 158,659 | +0.11(+0.17%) |
Oct 23, 2006 | 63.35 | 63.41 | 63.28 | 63.32 | 193,657 | -0.14(-0.23%) |
Oct 20, 2006 | 63.46 | 63.51 | 63.34 | 63.46 | 169,325 | +0.02(+0.04%) |
Oct 19, 2006 | 63.53 | 63.56 | 63.22 | 63.44 | 1,108,283 | -0.20(-0.32%) |
Oct 18, 2006 | 63.63 | 63.64 | 63.30 | 63.64 | 605,972 | +0.13(+0.21%) |
Oct 17, 2006 | 63.56 | 63.67 | 63.47 | 63.51 | 255,155 | +0.12(+0.19%) |
Oct 16, 2006 | 63.22 | 63.44 | 63.22 | 63.39 | 188,324 | +0.16(+0.26%) |
Oct 13, 2006 | 63.36 | 63.41 | 63.22 | 63.23 | 358,317 | -0.24(-0.38%) |
Oct 12, 2006 | 63.50 | 63.52 | 63.36 | 63.47 | 151,493 | +0.06(+0.09%) |
Oct 11, 2006 | 63.60 | 63.61 | 63.30 | 63.41 | 217,990 | -0.05(-0.09%) |
Oct 10, 2006 | 63.63 | 63.63 | 63.46 | 63.46 | 201,657 | -0.28(-0.44%) |
Oct 09, 2006 | 63.78 | 63.84 | 63.67 | 63.75 | 85,996 | +0.05(+0.08%) |
Oct 06, 2006 | 63.94 | 63.94 | 63.64 | 63.70 | 207,490 | -0.36(-0.56%) |
Oct 05, 2006 | 64.18 | 64.20 | 63.99 | 64.06 | 131,494 | -0.21(-0.33%) |
Oct 04, 2006 | 64.08 | 64.27 | 64.03 | 64.27 | 271,154 | +0.31(+0.48%) |
Oct 03, 2006 | 64.02 | 64.02 | 63.79 | 63.96 | 196,991 | +0.04(+0.07%) |
Oct 02, 2006 | 60.00 | 64.02 | 60.00 | 63.92 | 171,158 | -0.18(-0.28%) |
Sep 29, 2006 | 64.17 | 64.27 | 64.05 | 64.10 | 183,491 | -0.03(-0.05%) |
Sep 28, 2006 | 64.14 | 64.19 | 64.02 | 64.13 | 425,480 | +0.01(+0.01%) |
Sep 27, 2006 | 64.26 | 64.38 | 64.06 | 64.12 | 934,124 | -0.02(-0.03%) |
Sep 26, 2006 | 64.38 | 64.38 | 64.14 | 64.14 | 405,148 | -0.11(-0.18%) |
Sep 25, 2006 | 64.35 | 64.39 | 64.25 | 64.26 | 611,472 | +0.03(+0.05%) |
Sep 22, 2006 | 64.23 | 64.30 | 64.17 | 64.23 | 254,155 | +0.04(+0.06%) |
Sep 21, 2006 | 63.79 | 64.19 | 63.79 | 64.19 | 387,315 | +0.38(+0.60%) |
Sep 20, 2006 | 63.87 | 63.90 | 63.78 | 63.81 | 207,657 | +0.10(+0.16%) |
Sep 19, 2006 | 63.55 | 63.78 | 63.55 | 63.70 | 399,815 | +0.25(+0.39%) |
Sep 18, 2006 | 63.38 | 63.47 | 63.24 | 63.46 | 91,829 | +0.01(+0.02%) |
Sep 15, 2006 | 63.55 | 63.65 | 63.43 | 63.45 | 193,824 | -0.04(-0.07%) |
Sep 14, 2006 | 63.61 | 63.63 | 63.48 | 63.49 | 106,328 | -0.16(-0.25%) |
Sep 13, 2006 | 63.49 | 63.72 | 63.49 | 63.65 | 288,153 | +0.17(+0.26%) |
Sep 12, 2006 | 63.29 | 63.54 | 63.29 | 63.48 | 120,827 | +0.10(+0.15%) |
Sep 11, 2006 | 63.46 | 63.48 | 63.32 | 63.39 | 135,327 | -0.02(-0.04%) |
Sep 08, 2006 | 63.48 | 63.52 | 63.37 | 63.41 | 216,990 | +0.07(+0.10%) |
Sep 07, 2006 | 63.30 | 63.40 | 63.21 | 63.34 | 465,312 | +0.07(+0.10%) |
Sep 06, 2006 | 63.25 | 63.32 | 63.18 | 63.28 | 263,654 | -0.04(-0.06%) |
Sep 05, 2006 | 63.46 | 63.47 | 63.27 | 63.31 | 124,827 | -0.16(-0.25%) |