Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 69.74 | 70.30 | 69.70 | 70.03 | 3,939 | +0.18(+0.26%) |
Nov 29, 2006 | 69.53 | 69.85 | 69.11 | 69.85 | 5,749 | +0.89(+1.29%) |
Nov 28, 2006 | 68.57 | 69.01 | 68.43 | 68.96 | 3,513 | +0.11(+0.16%) |
Nov 27, 2006 | 69.75 | 69.75 | 68.85 | 68.85 | 7,665 | -1.78(-2.53%) |
Nov 24, 2006 | 70.41 | 70.79 | 70.28 | 70.63 | 7,665 | -0.17(-0.24%) |
Nov 22, 2006 | 70.76 | 70.81 | 70.42 | 70.80 | 20,441 | +0.23(+0.33%) |
Nov 21, 2006 | 70.60 | 70.60 | 70.27 | 70.57 | 4,684 | +0.08(+0.12%) |
Nov 20, 2006 | 70.18 | 70.65 | 70.05 | 70.48 | 8,410 | +0.11(+0.16%) |
Nov 17, 2006 | 70.44 | 70.44 | 69.96 | 70.37 | 2,235 | -0.24(-0.35%) |
Nov 16, 2006 | 70.96 | 70.96 | 70.48 | 70.61 | 6,281 | -0.22(-0.30%) |
Nov 15, 2006 | 70.14 | 71.09 | 70.14 | 70.83 | 38,860 | +0.65(+0.92%) |
Nov 14, 2006 | 69.27 | 70.18 | 68.90 | 70.18 | 3,513 | +1.18(+1.72%) |
Nov 13, 2006 | 68.80 | 69.06 | 68.77 | 69.00 | 4,258 | +0.28(+0.41%) |
Nov 10, 2006 | 68.33 | 68.72 | 68.33 | 68.72 | 2,448 | +0.39(+0.56%) |
Nov 09, 2006 | 69.41 | 69.41 | 68.19 | 68.33 | 1,490 | -0.85(-1.24%) |
Nov 08, 2006 | 68.93 | 69.24 | 68.64 | 69.19 | 25,765 | +0.23(+0.34%) |
Nov 07, 2006 | 68.66 | 69.45 | 68.66 | 68.95 | 7,239 | +0.38(+0.55%) |
Nov 06, 2006 | 67.76 | 68.66 | 67.68 | 68.57 | 16,609 | +0.95(+1.41%) |
Nov 03, 2006 | 67.65 | 67.65 | 67.18 | 67.62 | 3,194 | +0.32(+0.48%) |
Nov 02, 2006 | 67.11 | 67.52 | 66.96 | 67.30 | 34,069 | +0.06(+0.08%) |
Nov 01, 2006 | 68.73 | 68.88 | 67.20 | 67.24 | 3,194 | -1.40(-2.04%) |
Oct 31, 2006 | 68.94 | 69.06 | 68.26 | 68.64 | 39,073 | -0.08(-0.11%) |
Oct 30, 2006 | 68.38 | 68.73 | 68.36 | 68.72 | 1,490 | +0.11(+0.16%) |
Oct 27, 2006 | 68.94 | 69.41 | 68.59 | 68.60 | 17,354 | -0.73(-1.06%) |
Oct 26, 2006 | 68.85 | 69.43 | 68.29 | 69.34 | 18,631 | +0.62(+0.90%) |
Oct 25, 2006 | 68.00 | 68.72 | 68.00 | 68.72 | 12,137 | +0.55(+0.81%) |
Oct 24, 2006 | 68.11 | 68.16 | 68.09 | 68.16 | 319 | +0.08(+0.12%) |
Oct 23, 2006 | 67.62 | 68.53 | 67.49 | 68.08 | 5,962 | -0.19(-0.28%) |
Oct 20, 2006 | 67.94 | 69.23 | 67.94 | 68.26 | 37,157 | -0.30(-0.44%) |
Oct 19, 2006 | 68.10 | 68.65 | 67.95 | 68.57 | 20,654 | +0.38(+0.55%) |
Oct 18, 2006 | 69.09 | 69.27 | 68.12 | 68.19 | 28,001 | -0.33(-0.48%) |
Oct 17, 2006 | 68.42 | 68.63 | 67.94 | 68.52 | 16,289 | -0.52(-0.75%) |
Oct 16, 2006 | 68.37 | 69.09 | 68.20 | 69.03 | 18,312 | +0.89(+1.31%) |
Oct 13, 2006 | 67.64 | 68.30 | 67.64 | 68.14 | 5,323 | +0.39(+0.58%) |
Oct 12, 2006 | 66.64 | 67.75 | 66.64 | 67.75 | 3,726 | +1.34(+2.02%) |
Oct 11, 2006 | 66.24 | 66.68 | 65.97 | 66.40 | 11,711 | -0.25(-0.38%) |
Oct 10, 2006 | 66.71 | 66.94 | 66.27 | 66.66 | 5,216 | +0.16(+0.24%) |
Oct 09, 2006 | 66.00 | 66.70 | 65.90 | 66.50 | 2,342 | +0.27(+0.41%) |
Oct 06, 2006 | 66.40 | 66.40 | 65.82 | 66.23 | 8,410 | -0.22(-0.33%) |
Oct 05, 2006 | 65.49 | 66.45 | 65.49 | 66.44 | 4,791 | +1.00(+1.52%) |
Oct 04, 2006 | 63.77 | 65.45 | 63.77 | 65.45 | 1,490 | +1.52(+2.38%) |
Oct 03, 2006 | 63.62 | 64.26 | 63.62 | 63.93 | 2,022 | -0.35(-0.54%) |
Oct 02, 2006 | 64.58 | 65.00 | 64.08 | 64.27 | 1,384 | -0.54(-0.83%) |
Sep 29, 2006 | 65.51 | 65.51 | 64.80 | 64.81 | 7,878 | -0.61(-0.93%) |
Sep 28, 2006 | 65.89 | 65.89 | 65.05 | 65.42 | 6,813 | +0.00(+0.00%) |
Sep 27, 2006 | 65.06 | 65.56 | 64.48 | 65.42 | 12,243 | +0.42(+0.65%) |
Sep 26, 2006 | 64.81 | 65.22 | 64.55 | 65.00 | 5,749 | +0.27(+0.42%) |
Sep 25, 2006 | 63.56 | 64.85 | 63.56 | 64.72 | 4,152 | +0.77(+1.20%) |
Sep 22, 2006 | 64.68 | 64.68 | 63.67 | 63.95 | 2,981 | -1.14(-1.75%) |
Sep 21, 2006 | 65.98 | 66.05 | 64.85 | 65.09 | 32,685 | -0.69(-1.04%) |
Sep 20, 2006 | 65.75 | 66.00 | 65.41 | 65.78 | 26,723 | +0.89(+1.38%) |
Sep 19, 2006 | 65.49 | 65.63 | 64.00 | 64.88 | 7,239 | -0.48(-0.73%) |
Sep 18, 2006 | 65.39 | 65.65 | 65.00 | 65.36 | 6,813 | +0.15(+0.23%) |
Sep 15, 2006 | 65.37 | 65.57 | 64.93 | 65.21 | 6,068 | +0.14(+0.22%) |
Sep 14, 2006 | 65.37 | 65.37 | 64.75 | 65.07 | 21,506 | -0.21(-0.32%) |
Sep 13, 2006 | 64.75 | 65.52 | 64.75 | 65.28 | 1,703 | +0.63(+0.97%) |
Sep 12, 2006 | 63.49 | 64.89 | 63.49 | 64.65 | 745 | +1.62(+2.56%) |
Sep 11, 2006 | 62.99 | 63.51 | 62.34 | 63.03 | 9,049 | -0.19(-0.30%) |
Sep 08, 2006 | 63.54 | 63.54 | 63.15 | 63.22 | 8,730 | +0.17(+0.27%) |
Sep 07, 2006 | 63.37 | 63.85 | 62.84 | 63.05 | 7,239 | -0.54(-0.86%) |
Sep 06, 2006 | 64.86 | 64.86 | 63.60 | 63.60 | 3,832 | -1.51(-2.32%) |
Sep 05, 2006 | 64.72 | 65.23 | 64.52 | 65.11 | 2,768 | +0.39(+0.59%) |