Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 70.57 | 71.14 | 70.23 | 70.59 | 1,746,408 | -0.04(-0.05%) |
Nov 29, 2006 | 69.92 | 70.73 | 69.92 | 70.63 | 3,032,995 | +1.08(+1.56%) |
Nov 28, 2006 | 69.13 | 69.73 | 68.96 | 69.54 | 1,791,452 | -0.04(-0.05%) |
Nov 27, 2006 | 71.33 | 71.33 | 69.44 | 69.58 | 1,509,567 | -1.67(-2.35%) |
Nov 24, 2006 | 71.10 | 71.66 | 70.90 | 71.25 | 269,589 | -0.33(-0.46%) |
Nov 22, 2006 | 71.62 | 71.69 | 71.17 | 71.58 | 454,569 | +0.21(+0.29%) |
Nov 21, 2006 | 71.33 | 71.47 | 70.89 | 71.38 | 1,565,564 | +0.22(+0.31%) |
Nov 20, 2006 | 71.25 | 71.37 | 70.71 | 71.15 | 1,059,581 | -0.07(-0.10%) |
Nov 17, 2006 | 70.90 | 71.23 | 70.46 | 71.23 | 1,151,903 | +0.06(+0.09%) |
Nov 16, 2006 | 71.83 | 71.91 | 70.94 | 71.16 | 1,499,843 | -0.07(-0.10%) |
Nov 15, 2006 | 70.97 | 71.60 | 70.52 | 71.24 | 1,410,986 | +0.64(+0.90%) |
Nov 14, 2006 | 69.70 | 70.69 | 69.13 | 70.60 | 2,868,134 | +1.25(+1.81%) |
Nov 13, 2006 | 68.91 | 69.71 | 68.91 | 69.35 | 577,516 | +0.06(+0.09%) |
Nov 10, 2006 | 68.71 | 69.28 | 68.42 | 69.28 | 761,378 | +0.65(+0.95%) |
Nov 09, 2006 | 69.89 | 69.89 | 68.21 | 68.63 | 1,076,123 | -0.78(-1.12%) |
Nov 08, 2006 | 68.52 | 69.60 | 68.39 | 69.41 | 1,503,196 | +0.30(+0.44%) |
Nov 07, 2006 | 69.07 | 69.72 | 68.60 | 69.11 | 1,756,468 | +0.47(+0.68%) |
Nov 06, 2006 | 68.10 | 68.91 | 67.83 | 68.64 | 1,209,017 | +0.87(+1.28%) |
Nov 03, 2006 | 67.34 | 68.06 | 67.18 | 67.77 | 806,421 | +0.38(+0.57%) |
Nov 02, 2006 | 67.08 | 67.73 | 66.92 | 67.39 | 1,739,143 | -0.13(-0.19%) |
Nov 01, 2006 | 69.43 | 69.43 | 67.49 | 67.51 | 2,117,262 | -1.42(-2.06%) |
Oct 31, 2006 | 69.08 | 69.80 | 68.66 | 68.94 | 1,054,775 | -0.40(-0.58%) |
Oct 30, 2006 | 68.76 | 69.41 | 68.40 | 69.34 | 1,416,463 | +0.36(+0.52%) |
Oct 27, 2006 | 69.80 | 70.37 | 68.95 | 68.98 | 1,534,492 | -0.92(-1.32%) |
Oct 26, 2006 | 69.54 | 70.01 | 68.78 | 69.90 | 730,641 | +0.70(+1.01%) |
Oct 25, 2006 | 68.67 | 69.23 | 68.36 | 69.20 | 839,840 | +0.71(+1.03%) |
Oct 24, 2006 | 69.13 | 69.13 | 68.20 | 68.50 | 635,972 | -0.13(-0.20%) |
Oct 23, 2006 | 68.95 | 69.08 | 68.00 | 68.63 | 941,216 | +0.27(+0.39%) |
Oct 20, 2006 | 69.06 | 69.20 | 68.26 | 68.36 | 1,190,016 | -0.74(-1.07%) |
Oct 19, 2006 | 68.61 | 69.13 | 68.34 | 69.11 | 852,023 | +0.39(+0.57%) |
Oct 18, 2006 | 69.57 | 69.67 | 68.38 | 68.71 | 1,115,801 | -0.12(-0.17%) |
Oct 17, 2006 | 68.94 | 69.04 | 68.16 | 68.83 | 1,234,054 | -0.42(-0.61%) |
Oct 16, 2006 | 68.71 | 69.43 | 68.61 | 69.25 | 1,042,815 | +0.47(+0.69%) |
Oct 13, 2006 | 68.18 | 68.78 | 67.99 | 68.78 | 1,736,349 | +0.59(+0.87%) |
Oct 12, 2006 | 67.50 | 68.35 | 67.00 | 68.18 | 1,785,193 | +1.53(+2.30%) |
Oct 11, 2006 | 66.58 | 67.13 | 65.97 | 66.65 | 1,094,565 | -0.24(-0.36%) |
Oct 10, 2006 | 66.90 | 67.13 | 66.46 | 66.90 | 584,222 | +0.15(+0.23%) |
Oct 09, 2006 | 66.30 | 66.89 | 65.97 | 66.74 | 1,139,161 | +0.59(+0.89%) |
Oct 06, 2006 | 66.40 | 66.62 | 65.79 | 66.15 | 1,585,236 | -0.38(-0.58%) |
Oct 05, 2006 | 65.63 | 66.70 | 65.56 | 66.54 | 1,799,387 | +0.87(+1.32%) |
Oct 04, 2006 | 63.88 | 65.67 | 63.82 | 65.67 | 1,615,525 | +1.78(+2.79%) |
Oct 03, 2006 | 63.94 | 64.51 | 63.44 | 63.89 | 1,038,680 | -0.29(-0.45%) |
Oct 02, 2006 | 64.86 | 65.22 | 63.99 | 64.18 | 1,091,435 | -0.59(-0.91%) |
Sep 29, 2006 | 64.52 | 65.66 | 64.52 | 64.77 | 1,902,887 | -0.66(-1.01%) |
Sep 28, 2006 | 65.72 | 66.01 | 64.92 | 65.43 | 1,638,327 | +0.01(+0.01%) |
Sep 27, 2006 | 64.91 | 65.64 | 64.87 | 65.42 | 1,535,610 | +0.38(+0.58%) |
Sep 26, 2006 | 64.70 | 65.33 | 64.65 | 65.04 | 1,158,385 | +0.27(+0.41%) |
Sep 25, 2006 | 64.42 | 65.04 | 63.60 | 64.78 | 1,638,327 | +0.67(+1.05%) |
Sep 22, 2006 | 64.70 | 64.70 | 63.62 | 64.10 | 1,197,281 | -0.83(-1.28%) |
Sep 21, 2006 | 65.78 | 66.06 | 64.73 | 64.94 | 1,890,368 | -0.80(-1.21%) |
Sep 20, 2006 | 65.16 | 65.97 | 65.16 | 65.73 | 1,871,926 | +0.97(+1.49%) |
Sep 19, 2006 | 65.21 | 65.27 | 63.76 | 64.77 | 2,459,837 | -0.41(-0.63%) |
Sep 18, 2006 | 65.13 | 65.73 | 64.68 | 65.18 | 2,273,963 | +0.09(+0.14%) |
Sep 15, 2006 | 65.71 | 65.88 | 64.77 | 65.09 | 745,059 | +0.13(+0.21%) |
Sep 14, 2006 | 65.17 | 65.21 | 64.68 | 64.95 | 667,044 | -0.25(-0.38%) |
Sep 13, 2006 | 64.74 | 65.44 | 64.60 | 65.21 | 1,341,689 | +0.48(+0.75%) |
Sep 12, 2006 | 63.45 | 64.83 | 63.16 | 64.72 | 1,665,487 | +1.67(+2.65%) |
Sep 11, 2006 | 62.80 | 63.48 | 62.29 | 63.05 | 1,412,774 | -0.11(-0.17%) |
Sep 08, 2006 | 63.17 | 63.31 | 62.92 | 63.16 | 938,645 | +0.06(+0.10%) |
Sep 07, 2006 | 63.25 | 63.75 | 62.87 | 63.09 | 2,614,862 | -0.61(-0.96%) |
Sep 06, 2006 | 64.79 | 64.79 | 63.61 | 63.70 | 1,030,856 | -1.45(-2.22%) |
Sep 05, 2006 | 64.73 | 65.21 | 64.49 | 65.15 | 911,597 | +0.48(+0.75%) |