Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 64.41 | 64.74 | 64.00 | 64.45 | 2,131,685 | +0.14(+0.22%) |
Nov 29, 2006 | 63.83 | 64.47 | 63.83 | 64.31 | 2,148,584 | +0.21(+0.33%) |
Nov 28, 2006 | 64.25 | 64.36 | 63.66 | 64.10 | 2,463,546 | -0.15(-0.23%) |
Nov 27, 2006 | 65.14 | 65.14 | 63.96 | 64.25 | 2,036,012 | -0.89(-1.36%) |
Nov 24, 2006 | 65.34 | 65.47 | 65.13 | 65.13 | 465,058 | -0.20(-0.31%) |
Nov 22, 2006 | 65.81 | 65.84 | 65.22 | 65.34 | 1,904,145 | -0.53(-0.81%) |
Nov 21, 2006 | 66.49 | 66.50 | 65.65 | 65.87 | 1,723,045 | -0.62(-0.93%) |
Nov 20, 2006 | 66.28 | 66.52 | 66.22 | 66.49 | 1,522,917 | +0.04(+0.06%) |
Nov 17, 2006 | 66.13 | 66.48 | 65.89 | 66.45 | 2,244,922 | +0.32(+0.48%) |
Nov 16, 2006 | 65.28 | 66.37 | 65.27 | 66.13 | 2,198,749 | +1.02(+1.57%) |
Nov 15, 2006 | 65.12 | 65.23 | 64.66 | 65.11 | 1,930,758 | -0.01(-0.01%) |
Nov 14, 2006 | 64.89 | 65.31 | 64.45 | 65.12 | 1,789,178 | +0.38(+0.59%) |
Nov 13, 2006 | 64.41 | 64.89 | 64.41 | 64.74 | 2,621,360 | +0.27(+0.42%) |
Nov 10, 2006 | 64.53 | 64.86 | 64.16 | 64.47 | 2,341,127 | -0.30(-0.46%) |
Nov 09, 2006 | 65.72 | 65.88 | 64.63 | 64.77 | 2,041,866 | -0.80(-1.22%) |
Nov 08, 2006 | 65.23 | 65.94 | 65.06 | 65.56 | 1,394,377 | +0.26(+0.40%) |
Nov 07, 2006 | 64.93 | 65.76 | 64.86 | 65.30 | 2,995,536 | +0.48(+0.74%) |
Nov 06, 2006 | 65.03 | 65.27 | 64.78 | 64.82 | 2,551,635 | -0.17(-0.27%) |
Nov 03, 2006 | 65.57 | 65.98 | 64.73 | 64.99 | 1,361,510 | -0.45(-0.69%) |
Nov 02, 2006 | 65.27 | 65.57 | 64.71 | 65.44 | 1,831,093 | +0.06(+0.09%) |
Nov 01, 2006 | 66.12 | 66.26 | 65.28 | 65.38 | 1,913,327 | -0.13(-0.19%) |
Oct 31, 2006 | 66.49 | 66.51 | 65.32 | 65.51 | 3,581,683 | -0.38(-0.58%) |
Oct 30, 2006 | 64.74 | 66.36 | 64.74 | 65.89 | 3,709,824 | +0.32(+0.49%) |
Oct 27, 2006 | 67.82 | 67.83 | 64.65 | 65.57 | 7,778,388 | -2.98(-4.34%) |
Oct 26, 2006 | 67.62 | 68.73 | 67.52 | 68.55 | 2,739,654 | +1.50(+2.23%) |
Oct 25, 2006 | 67.07 | 67.42 | 66.65 | 67.05 | 1,708,674 | +0.05(+0.08%) |
Oct 24, 2006 | 66.96 | 67.10 | 66.79 | 67.00 | 1,872,077 | -0.02(-0.02%) |
Oct 23, 2006 | 66.60 | 67.41 | 66.58 | 67.01 | 1,548,332 | -0.02(-0.03%) |
Oct 20, 2006 | 67.46 | 67.49 | 67.02 | 67.04 | 2,688,824 | -0.42(-0.62%) |
Oct 19, 2006 | 68.43 | 68.43 | 67.32 | 67.46 | 1,293,515 | -0.97(-1.42%) |
Oct 18, 2006 | 67.97 | 68.61 | 67.91 | 68.43 | 1,898,024 | +0.80(+1.18%) |
Oct 17, 2006 | 67.79 | 67.98 | 67.13 | 67.63 | 1,466,631 | -0.59(-0.86%) |
Oct 16, 2006 | 67.70 | 68.22 | 67.58 | 68.22 | 1,126,120 | +0.69(+1.02%) |
Oct 13, 2006 | 67.37 | 68.27 | 67.37 | 67.52 | 1,649,727 | +0.32(+0.48%) |
Oct 12, 2006 | 67.09 | 67.41 | 66.70 | 67.20 | 1,450,397 | +0.43(+0.64%) |
Oct 11, 2006 | 66.60 | 67.10 | 66.47 | 66.77 | 1,354,192 | +0.05(+0.07%) |
Oct 10, 2006 | 67.24 | 67.41 | 66.73 | 66.73 | 2,268,741 | -0.22(-0.33%) |
Oct 09, 2006 | 67.19 | 67.19 | 66.46 | 66.95 | 1,182,273 | -0.52(-0.77%) |
Oct 06, 2006 | 67.55 | 67.75 | 66.92 | 67.46 | 1,659,041 | -0.08(-0.11%) |
Oct 05, 2006 | 67.45 | 67.64 | 66.77 | 67.54 | 1,669,420 | +0.23(+0.35%) |
Oct 04, 2006 | 65.82 | 67.32 | 65.68 | 67.31 | 2,726,082 | +1.68(+2.55%) |
Oct 03, 2006 | 64.56 | 65.95 | 64.52 | 65.63 | 1,969,480 | +1.26(+1.95%) |
Oct 02, 2006 | 65.19 | 65.25 | 64.20 | 64.38 | 1,898,423 | -0.82(-1.26%) |
Sep 29, 2006 | 64.97 | 65.76 | 64.71 | 65.19 | 1,464,103 | -0.62(-0.95%) |
Sep 28, 2006 | 66.12 | 66.42 | 65.51 | 65.82 | 1,149,140 | +0.03(+0.05%) |
Sep 27, 2006 | 66.10 | 66.52 | 65.60 | 65.79 | 1,885,649 | -0.23(-0.34%) |
Sep 26, 2006 | 65.68 | 66.18 | 65.43 | 66.01 | 1,893,101 | +0.59(+0.90%) |
Sep 25, 2006 | 64.28 | 65.92 | 64.20 | 65.43 | 2,476,454 | +1.59(+2.50%) |
Sep 22, 2006 | 64.25 | 64.25 | 63.77 | 63.83 | 1,254,926 | -0.50(-0.77%) |
Sep 21, 2006 | 65.23 | 65.24 | 64.25 | 64.33 | 1,013,282 | -0.94(-1.44%) |
Sep 20, 2006 | 64.51 | 65.30 | 64.47 | 65.27 | 1,721,715 | +0.80(+1.25%) |
Sep 19, 2006 | 64.71 | 64.82 | 64.08 | 64.47 | 1,180,543 | -0.23(-0.36%) |
Sep 18, 2006 | 65.21 | 65.41 | 64.66 | 64.70 | 1,064,378 | -0.71(-1.09%) |
Sep 15, 2006 | 64.75 | 65.46 | 64.64 | 65.41 | 2,171,870 | +0.87(+1.35%) |
Sep 14, 2006 | 65.23 | 65.27 | 64.51 | 64.54 | 1,728,767 | -0.69(-1.06%) |
Sep 13, 2006 | 64.59 | 65.37 | 64.59 | 65.23 | 1,308,418 | +0.38(+0.59%) |
Sep 12, 2006 | 63.77 | 65.00 | 63.77 | 64.85 | 1,878,331 | +0.89(+1.40%) |
Sep 11, 2006 | 63.01 | 64.22 | 62.98 | 63.95 | 3,445,159 | +0.65(+1.03%) |
Sep 08, 2006 | 63.10 | 63.44 | 62.41 | 63.30 | 1,931,956 | +0.38(+0.61%) |
Sep 07, 2006 | 63.78 | 63.78 | 62.92 | 62.92 | 1,844,932 | -0.86(-1.35%) |
Sep 06, 2006 | 64.67 | 64.72 | 63.42 | 63.78 | 3,104,116 | -0.09(-0.14%) |
Sep 05, 2006 | 63.74 | 64.36 | 63.69 | 63.87 | 1,451,595 | -0.16(-0.25%) |