Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 73.39 | 73.39 | 71.45 | 72.39 | 7,090,374 | -2.12(-2.84%) |
Nov 29, 2006 | 73.12 | 74.67 | 73.11 | 74.51 | 2,303,845 | +1.43(+1.96%) |
Nov 28, 2006 | 73.95 | 74.08 | 72.64 | 73.08 | 2,901,146 | -1.05(-1.41%) |
Nov 27, 2006 | 75.64 | 76.38 | 74.10 | 74.13 | 2,814,185 | -1.52(-2.00%) |
Nov 24, 2006 | 75.87 | 76.76 | 75.07 | 75.64 | 601,360 | -0.36(-0.48%) |
Nov 22, 2006 | 75.82 | 76.77 | 75.38 | 76.01 | 2,006,957 | +0.48(+0.63%) |
Nov 21, 2006 | 75.65 | 75.95 | 75.00 | 75.53 | 1,362,116 | -0.05(-0.06%) |
Nov 20, 2006 | 75.26 | 76.05 | 75.26 | 75.58 | 2,576,909 | +0.60(+0.80%) |
Nov 17, 2006 | 76.24 | 76.25 | 74.71 | 74.98 | 2,494,221 | -1.43(-1.87%) |
Nov 16, 2006 | 75.73 | 76.64 | 75.01 | 76.41 | 2,338,673 | +1.05(+1.39%) |
Nov 15, 2006 | 75.87 | 75.96 | 75.17 | 75.36 | 1,873,203 | -0.63(-0.83%) |
Nov 14, 2006 | 74.12 | 76.10 | 73.76 | 75.99 | 3,087,890 | +2.28(+3.10%) |
Nov 13, 2006 | 75.82 | 77.21 | 73.60 | 73.70 | 3,992,976 | -1.98(-2.61%) |
Nov 10, 2006 | 75.26 | 75.78 | 74.71 | 75.68 | 2,469,863 | +1.22(+1.63%) |
Nov 09, 2006 | 74.23 | 76.19 | 72.81 | 74.46 | 6,676,184 | +1.26(+1.73%) |
Nov 08, 2006 | 72.09 | 73.65 | 71.33 | 73.20 | 1,980,890 | +1.10(+1.53%) |
Nov 07, 2006 | 71.57 | 72.51 | 71.14 | 72.09 | 1,911,235 | +0.38(+0.54%) |
Nov 06, 2006 | 71.79 | 72.12 | 71.16 | 71.71 | 2,545,394 | +0.49(+0.68%) |
Nov 03, 2006 | 72.01 | 72.49 | 70.45 | 71.22 | 2,478,089 | -0.79(-1.09%) |
Nov 02, 2006 | 70.02 | 72.38 | 69.59 | 72.01 | 3,900,352 | +1.68(+2.40%) |
Nov 01, 2006 | 70.72 | 71.00 | 69.19 | 70.33 | 3,264,698 | -0.09(-0.13%) |
Oct 31, 2006 | 72.13 | 72.24 | 70.40 | 70.42 | 2,826,043 | -1.71(-2.37%) |
Oct 30, 2006 | 71.85 | 72.60 | 70.68 | 72.13 | 1,865,404 | +0.76(+1.06%) |
Oct 27, 2006 | 71.88 | 72.08 | 71.12 | 71.37 | 2,161,117 | -0.65(-0.90%) |
Oct 26, 2006 | 70.91 | 72.06 | 70.67 | 72.02 | 1,951,939 | +1.11(+1.57%) |
Oct 25, 2006 | 71.78 | 72.79 | 70.35 | 70.91 | 2,927,534 | -0.86(-1.20%) |
Oct 24, 2006 | 71.47 | 71.82 | 71.24 | 71.77 | 2,273,505 | -0.07(-0.10%) |
Oct 23, 2006 | 70.08 | 71.94 | 69.92 | 71.84 | 3,084,471 | +1.77(+2.52%) |
Oct 20, 2006 | 69.78 | 70.07 | 69.20 | 70.07 | 2,273,291 | +0.44(+0.63%) |
Oct 19, 2006 | 68.91 | 70.18 | 68.77 | 69.63 | 3,089,065 | +0.70(+1.02%) |
Oct 18, 2006 | 68.33 | 69.03 | 67.97 | 68.93 | 2,140,819 | +1.05(+1.54%) |
Oct 17, 2006 | 67.86 | 68.42 | 67.40 | 67.88 | 1,435,616 | -0.43(-0.63%) |
Oct 16, 2006 | 69.15 | 69.15 | 68.27 | 68.31 | 1,541,274 | -0.84(-1.22%) |
Oct 13, 2006 | 68.36 | 69.27 | 68.23 | 69.15 | 2,363,351 | +0.80(+1.16%) |
Oct 12, 2006 | 67.07 | 68.51 | 67.07 | 68.36 | 2,419,438 | +1.50(+2.24%) |
Oct 11, 2006 | 67.43 | 68.04 | 66.49 | 66.86 | 2,224,789 | -0.57(-0.85%) |
Oct 10, 2006 | 67.11 | 68.28 | 66.57 | 67.43 | 2,395,721 | +0.48(+0.71%) |
Oct 09, 2006 | 66.46 | 67.12 | 65.89 | 66.96 | 1,741,799 | +0.42(+0.63%) |
Oct 06, 2006 | 65.92 | 67.79 | 65.33 | 66.53 | 4,021,500 | +0.62(+0.94%) |
Oct 05, 2006 | 67.26 | 67.44 | 65.41 | 65.92 | 6,683,556 | -1.52(-2.25%) |
Oct 04, 2006 | 64.74 | 67.96 | 64.71 | 67.43 | 5,194,629 | +2.12(+3.24%) |
Oct 03, 2006 | 65.06 | 65.76 | 64.18 | 65.32 | 3,783,798 | +0.64(+0.98%) |
Oct 02, 2006 | 64.03 | 64.82 | 63.28 | 64.68 | 2,853,499 | +0.66(+1.04%) |
Sep 29, 2006 | 64.96 | 65.05 | 63.87 | 64.02 | 2,784,272 | -0.83(-1.28%) |
Sep 28, 2006 | 64.71 | 64.85 | 63.63 | 64.85 | 2,441,018 | +0.14(+0.22%) |
Sep 27, 2006 | 64.07 | 65.05 | 63.65 | 64.71 | 3,218,119 | +0.64(+0.99%) |
Sep 26, 2006 | 63.53 | 64.18 | 63.00 | 64.07 | 5,214,180 | -0.39(-0.61%) |
Sep 25, 2006 | 62.71 | 64.68 | 62.44 | 64.47 | 3,965,413 | +2.13(+3.42%) |
Sep 22, 2006 | 62.90 | 63.34 | 62.10 | 62.33 | 2,635,347 | -0.75(-1.19%) |
Sep 21, 2006 | 64.54 | 65.01 | 62.90 | 63.08 | 4,561,326 | -1.46(-2.26%) |
Sep 20, 2006 | 63.84 | 64.59 | 63.65 | 64.54 | 3,267,262 | +1.34(+2.12%) |
Sep 19, 2006 | 62.71 | 63.56 | 62.43 | 63.20 | 3,920,330 | +0.58(+0.93%) |
Sep 18, 2006 | 60.83 | 62.62 | 60.13 | 62.62 | 5,171,981 | +2.03(+3.35%) |
Sep 15, 2006 | 61.68 | 61.69 | 60.29 | 60.59 | 3,822,151 | -0.54(-0.89%) |
Sep 14, 2006 | 60.52 | 61.20 | 59.76 | 61.13 | 3,253,160 | +0.11(+0.18%) |
Sep 13, 2006 | 61.59 | 61.68 | 60.71 | 61.02 | 3,103,594 | -0.76(-1.23%) |
Sep 12, 2006 | 61.07 | 61.97 | 60.95 | 61.78 | 3,311,918 | +0.76(+1.24%) |
Sep 11, 2006 | 60.07 | 61.59 | 59.92 | 61.02 | 3,344,716 | +0.95(+1.59%) |
Sep 08, 2006 | 58.97 | 60.11 | 58.76 | 60.07 | 3,046,332 | +0.32(+0.53%) |
Sep 07, 2006 | 60.19 | 60.35 | 59.31 | 59.75 | 2,800,724 | -0.66(-1.08%) |
Sep 06, 2006 | 60.75 | 60.99 | 60.14 | 60.40 | 2,229,597 | -0.47(-0.77%) |
Sep 05, 2006 | 60.00 | 60.92 | 59.93 | 60.87 | 2,671,777 | +0.92(+1.53%) |