Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 75.20 | 75.94 | 74.58 | 75.46 | 708,000 | +0.47(+0.63%) |
Nov 29, 2006 | 73.94 | 75.05 | 73.91 | 74.99 | 736,200 | +1.22(+1.65%) |
Nov 28, 2006 | 72.44 | 73.99 | 72.32 | 73.77 | 886,100 | +0.86(+1.18%) |
Nov 27, 2006 | 75.30 | 75.53 | 72.81 | 72.91 | 934,700 | -2.89(-3.81%) |
Nov 24, 2006 | 75.79 | 76.19 | 75.35 | 75.80 | 161,300 | +0.01(+0.01%) |
Nov 22, 2006 | 75.39 | 75.86 | 75.19 | 75.79 | 464,300 | +0.33(+0.44%) |
Nov 21, 2006 | 75.00 | 75.78 | 74.45 | 75.46 | 1,261,800 | +1.75(+2.37%) |
Nov 20, 2006 | 75.10 | 75.10 | 73.29 | 73.71 | 1,097,300 | -1.12(-1.50%) |
Nov 17, 2006 | 74.26 | 75.36 | 73.76 | 74.83 | 1,382,400 | +0.69(+0.93%) |
Nov 16, 2006 | 74.05 | 74.14 | 73.33 | 74.14 | 1,205,400 | +0.59(+0.80%) |
Nov 15, 2006 | 71.65 | 75.16 | 71.65 | 73.55 | 1,926,100 | +2.76(+3.90%) |
Nov 14, 2006 | 68.75 | 70.93 | 68.69 | 70.79 | 947,900 | +2.02(+2.94%) |
Nov 13, 2006 | 68.34 | 69.39 | 67.99 | 68.77 | 808,000 | +0.43(+0.63%) |
Nov 10, 2006 | 67.36 | 68.35 | 67.36 | 68.34 | 428,200 | +0.94(+1.39%) |
Nov 09, 2006 | 68.51 | 69.05 | 67.26 | 67.40 | 626,800 | -1.06(-1.55%) |
Nov 08, 2006 | 68.10 | 68.95 | 67.50 | 68.46 | 579,500 | -0.03(-0.04%) |
Nov 07, 2006 | 68.81 | 69.15 | 68.18 | 68.49 | 666,900 | -0.14(-0.20%) |
Nov 06, 2006 | 69.50 | 69.89 | 68.10 | 68.63 | 690,500 | +0.59(+0.87%) |
Nov 03, 2006 | 67.37 | 68.20 | 66.84 | 68.04 | 519,700 | +0.92(+1.37%) |
Nov 02, 2006 | 67.30 | 67.64 | 66.94 | 67.12 | 873,900 | -0.79(-1.16%) |
Nov 01, 2006 | 68.70 | 68.70 | 67.63 | 67.91 | 823,700 | -0.15(-0.22%) |
Oct 31, 2006 | 68.01 | 68.60 | 67.79 | 68.06 | 941,900 | +0.35(+0.52%) |
Oct 30, 2006 | 66.80 | 67.93 | 66.80 | 67.71 | 512,400 | +0.71(+1.06%) |
Oct 27, 2006 | 67.25 | 68.13 | 66.77 | 67.00 | 545,700 | -0.25(-0.37%) |
Oct 26, 2006 | 68.30 | 68.30 | 66.54 | 67.25 | 678,000 | -0.61(-0.90%) |
Oct 25, 2006 | 69.00 | 69.22 | 67.34 | 67.86 | 968,500 | -0.39(-0.57%) |
Oct 24, 2006 | 69.25 | 69.51 | 67.09 | 68.25 | 2,410,300 | +3.07(+4.71%) |
Oct 23, 2006 | 64.14 | 65.18 | 64.14 | 65.18 | 484,100 | +0.56(+0.87%) |
Oct 20, 2006 | 65.90 | 65.90 | 64.18 | 64.62 | 389,300 | -0.55(-0.84%) |
Oct 19, 2006 | 65.00 | 65.28 | 63.90 | 65.17 | 361,800 | +0.08(+0.12%) |
Oct 18, 2006 | 65.78 | 66.35 | 64.87 | 65.09 | 348,100 | -0.44(-0.67%) |
Oct 17, 2006 | 66.44 | 66.60 | 64.70 | 65.53 | 636,700 | -1.42(-2.12%) |
Oct 16, 2006 | 65.76 | 67.29 | 65.76 | 66.95 | 587,000 | +1.06(+1.61%) |
Oct 13, 2006 | 66.43 | 66.53 | 65.74 | 65.89 | 560,200 | -0.74(-1.11%) |
Oct 12, 2006 | 64.60 | 66.69 | 64.15 | 66.63 | 711,800 | +2.65(+4.14%) |
Oct 11, 2006 | 64.18 | 65.09 | 63.30 | 63.98 | 577,500 | -0.40(-0.62%) |
Oct 10, 2006 | 64.70 | 64.90 | 64.10 | 64.38 | 664,600 | -0.31(-0.48%) |
Oct 09, 2006 | 64.91 | 65.23 | 64.25 | 64.69 | 739,200 | -0.24(-0.37%) |
Oct 06, 2006 | 65.15 | 65.70 | 64.40 | 64.93 | 408,200 | -0.22(-0.34%) |
Oct 05, 2006 | 64.51 | 65.21 | 63.87 | 65.15 | 971,900 | +0.53(+0.82%) |
Oct 04, 2006 | 63.30 | 64.80 | 63.22 | 64.62 | 887,600 | +1.02(+1.60%) |
Oct 03, 2006 | 62.29 | 63.95 | 61.81 | 63.60 | 1,483,400 | +1.32(+2.12%) |
Oct 02, 2006 | 62.40 | 63.15 | 61.63 | 62.28 | 1,229,000 | -0.88(-1.39%) |
Sep 29, 2006 | 62.15 | 63.47 | 62.15 | 63.16 | 750,400 | +0.26(+0.41%) |
Sep 28, 2006 | 62.95 | 63.51 | 61.81 | 62.90 | 476,400 | -0.05(-0.08%) |
Sep 27, 2006 | 62.10 | 63.67 | 62.10 | 62.95 | 791,900 | +0.93(+1.50%) |
Sep 26, 2006 | 61.50 | 62.14 | 60.82 | 62.02 | 1,034,200 | +0.52(+0.85%) |
Sep 25, 2006 | 60.96 | 62.19 | 60.68 | 61.50 | 948,500 | +0.67(+1.10%) |
Sep 22, 2006 | 60.58 | 61.63 | 60.58 | 60.83 | 989,700 | -0.61(-0.99%) |
Sep 21, 2006 | 61.46 | 61.75 | 60.80 | 61.44 | 1,075,200 | -0.05(-0.08%) |
Sep 20, 2006 | 59.00 | 61.64 | 59.00 | 61.49 | 1,208,400 | +3.06(+5.24%) |
Sep 19, 2006 | 60.16 | 60.70 | 58.17 | 58.43 | 1,571,600 | -1.46(-2.44%) |
Sep 18, 2006 | 58.78 | 60.08 | 57.41 | 59.89 | 1,624,500 | +2.48(+4.32%) |
Sep 15, 2006 | 57.30 | 57.61 | 55.94 | 57.41 | 1,557,500 | -0.22(-0.38%) |
Sep 14, 2006 | 58.33 | 58.39 | 57.22 | 57.63 | 605,000 | -0.69(-1.18%) |
Sep 13, 2006 | 57.30 | 58.56 | 57.24 | 58.32 | 489,900 | +1.08(+1.89%) |
Sep 12, 2006 | 57.80 | 57.84 | 56.82 | 57.24 | 1,060,500 | -0.58(-1.00%) |
Sep 11, 2006 | 56.75 | 58.09 | 56.70 | 57.82 | 1,202,000 | +0.71(+1.24%) |
Sep 08, 2006 | 56.70 | 57.43 | 56.66 | 57.11 | 632,600 | +0.47(+0.83%) |
Sep 07, 2006 | 57.48 | 57.48 | 56.11 | 56.64 | 783,300 | -1.14(-1.97%) |
Sep 06, 2006 | 58.85 | 59.17 | 57.60 | 57.78 | 998,800 | -1.61(-2.71%) |
Sep 05, 2006 | 59.00 | 59.62 | 58.60 | 59.39 | 658,700 | +0.46(+0.78%) |