Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 65.30 | 65.46 | 65.22 | 65.37 | 179,778 | +0.25(+0.38%) |
Nov 29, 2006 | 65.30 | 65.32 | 65.13 | 65.13 | 170,648 | -0.07(-0.10%) |
Nov 28, 2006 | 65.27 | 65.28 | 65.10 | 65.19 | 302,618 | +0.13(+0.19%) |
Nov 27, 2006 | 64.92 | 65.17 | 64.86 | 65.07 | 244,850 | +0.01(+0.01%) |
Nov 24, 2006 | 65.15 | 65.18 | 65.05 | 65.06 | 80,676 | +0.10(+0.16%) |
Nov 22, 2006 | 64.95 | 64.99 | 64.86 | 64.96 | 136,452 | +0.07(+0.11%) |
Nov 21, 2006 | 64.85 | 64.97 | 64.78 | 64.89 | 258,130 | +0.09(+0.14%) |
Nov 20, 2006 | 64.85 | 64.85 | 64.75 | 64.80 | 134,958 | +0.05(+0.07%) |
Nov 17, 2006 | 64.58 | 64.84 | 64.55 | 64.75 | 165,336 | +0.21(+0.33%) |
Nov 16, 2006 | 64.78 | 64.78 | 64.50 | 64.54 | 179,944 | -0.09(-0.14%) |
Nov 15, 2006 | 64.79 | 64.79 | 64.58 | 64.63 | 170,980 | -0.17(-0.26%) |
Nov 14, 2006 | 64.85 | 64.93 | 64.80 | 64.80 | 200,196 | +0.10(+0.16%) |
Nov 13, 2006 | 64.72 | 64.73 | 64.58 | 64.69 | 166,664 | -0.04(-0.07%) |
Nov 10, 2006 | 64.69 | 64.82 | 64.64 | 64.73 | 103,252 | +0.17(+0.27%) |
Nov 09, 2006 | 64.55 | 64.61 | 64.49 | 64.56 | 185,090 | +0.07(+0.10%) |
Nov 08, 2006 | 64.46 | 64.51 | 64.42 | 64.49 | 207,168 | +0.08(+0.12%) |
Nov 07, 2006 | 64.42 | 64.51 | 64.36 | 64.42 | 215,800 | +0.23(+0.36%) |
Nov 06, 2006 | 64.07 | 64.19 | 63.99 | 64.19 | 133,796 | +0.07(+0.11%) |
Nov 03, 2006 | 64.22 | 64.23 | 64.05 | 64.11 | 121,180 | -0.45(-0.70%) |
Nov 02, 2006 | 64.52 | 64.60 | 64.52 | 64.57 | 529,873 | -0.08(-0.12%) |
Nov 01, 2006 | 64.61 | 64.75 | 64.51 | 64.64 | 365,366 | -0.10(-0.15%) |
Oct 31, 2006 | 64.48 | 64.75 | 64.46 | 64.74 | 239,206 | +0.32(+0.50%) |
Oct 30, 2006 | 64.40 | 64.45 | 64.33 | 64.42 | 93,292 | +0.06(+0.09%) |
Oct 27, 2006 | 64.51 | 64.51 | 64.24 | 64.36 | 146,744 | +0.20(+0.32%) |
Oct 26, 2006 | 64.07 | 64.16 | 64.04 | 64.16 | 131,970 | +0.20(+0.32%) |
Oct 25, 2006 | 63.69 | 63.96 | 63.65 | 63.95 | 152,222 | +0.27(+0.43%) |
Oct 24, 2006 | 63.60 | 63.69 | 63.60 | 63.68 | 158,032 | +0.11(+0.17%) |
Oct 23, 2006 | 63.60 | 63.66 | 63.53 | 63.57 | 192,892 | -0.14(-0.23%) |
Oct 20, 2006 | 63.71 | 63.76 | 63.60 | 63.72 | 168,656 | +0.02(+0.04%) |
Oct 19, 2006 | 63.78 | 63.81 | 63.47 | 63.69 | 1,103,902 | -0.20(-0.32%) |
Oct 18, 2006 | 63.88 | 63.90 | 63.55 | 63.90 | 603,577 | +0.13(+0.21%) |
Oct 17, 2006 | 63.81 | 63.93 | 63.72 | 63.76 | 254,146 | +0.12(+0.19%) |
Oct 16, 2006 | 63.48 | 63.69 | 63.48 | 63.64 | 187,580 | +0.16(+0.26%) |
Oct 13, 2006 | 63.61 | 63.66 | 63.47 | 63.48 | 356,900 | -0.24(-0.38%) |
Oct 12, 2006 | 63.75 | 63.78 | 63.61 | 63.72 | 150,894 | +0.06(+0.09%) |
Oct 11, 2006 | 63.86 | 63.87 | 63.55 | 63.66 | 217,128 | -0.05(-0.09%) |
Oct 10, 2006 | 63.89 | 63.89 | 63.72 | 63.72 | 200,860 | -0.28(-0.44%) |
Oct 09, 2006 | 64.04 | 64.09 | 63.92 | 64.00 | 85,656 | +0.05(+0.08%) |
Oct 06, 2006 | 64.20 | 64.20 | 63.89 | 63.95 | 206,670 | -0.36(-0.56%) |
Oct 05, 2006 | 64.43 | 64.46 | 64.24 | 64.31 | 130,974 | -0.21(-0.33%) |
Oct 04, 2006 | 64.33 | 64.53 | 64.29 | 64.52 | 270,082 | +0.31(+0.48%) |
Oct 03, 2006 | 64.27 | 64.27 | 64.04 | 64.22 | 196,212 | +0.04(+0.07%) |
Oct 02, 2006 | 60.24 | 64.28 | 60.24 | 64.17 | 170,482 | -0.18(-0.28%) |
Sep 29, 2006 | 64.43 | 64.53 | 64.31 | 64.36 | 182,766 | -0.03(-0.05%) |
Sep 28, 2006 | 64.39 | 64.45 | 64.27 | 64.39 | 423,798 | +0.01(+0.01%) |
Sep 27, 2006 | 64.52 | 64.63 | 64.31 | 64.38 | 930,432 | -0.02(-0.03%) |
Sep 26, 2006 | 64.63 | 64.63 | 64.39 | 64.40 | 403,546 | -0.11(-0.18%) |
Sep 25, 2006 | 64.60 | 64.64 | 64.51 | 64.51 | 609,055 | +0.03(+0.05%) |
Sep 22, 2006 | 64.48 | 64.55 | 64.42 | 64.48 | 253,150 | +0.04(+0.06%) |
Sep 21, 2006 | 64.05 | 64.45 | 64.05 | 64.45 | 385,784 | +0.39(+0.60%) |
Sep 20, 2006 | 64.12 | 64.15 | 64.03 | 64.06 | 206,836 | +0.10(+0.16%) |
Sep 19, 2006 | 63.81 | 64.04 | 63.81 | 63.96 | 398,234 | +0.25(+0.39%) |
Sep 18, 2006 | 63.63 | 63.72 | 63.49 | 63.71 | 91,466 | +0.01(+0.02%) |
Sep 15, 2006 | 63.81 | 63.90 | 63.69 | 63.70 | 193,058 | -0.04(-0.07%) |
Sep 14, 2006 | 63.86 | 63.89 | 63.73 | 63.74 | 105,908 | -0.16(-0.25%) |
Sep 13, 2006 | 63.75 | 63.98 | 63.75 | 63.90 | 287,014 | +0.17(+0.26%) |
Sep 12, 2006 | 63.54 | 63.79 | 63.54 | 63.73 | 120,350 | +0.10(+0.15%) |
Sep 11, 2006 | 63.72 | 63.73 | 63.57 | 63.64 | 134,792 | -0.02(-0.04%) |
Sep 08, 2006 | 63.73 | 63.78 | 63.62 | 63.66 | 216,132 | +0.07(+0.10%) |
Sep 07, 2006 | 63.55 | 63.66 | 63.46 | 63.60 | 463,473 | +0.07(+0.10%) |
Sep 06, 2006 | 63.50 | 63.57 | 63.43 | 63.53 | 262,612 | -0.04(-0.06%) |
Sep 05, 2006 | 63.72 | 63.72 | 63.52 | 63.57 | 124,334 | -0.16(-0.25%) |