Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 71.87 | 72.11 | 71.19 | 72.00 | 319,900 | +0.00(+0.00%) |
Nov 29, 2006 | 71.34 | 72.11 | 71.19 | 72.00 | 307,100 | -0.03(-0.04%) |
Nov 28, 2006 | 71.44 | 72.04 | 71.41 | 72.03 | 403,700 | +0.45(+0.63%) |
Nov 27, 2006 | 72.08 | 72.28 | 71.32 | 71.58 | 375,200 | -0.27(-0.38%) |
Nov 24, 2006 | 71.43 | 72.07 | 71.43 | 71.85 | 266,300 | -0.01(-0.01%) |
Nov 22, 2006 | 71.99 | 72.18 | 71.55 | 71.86 | 206,100 | -0.14(-0.19%) |
Nov 21, 2006 | 71.79 | 72.12 | 71.60 | 72.00 | 97,700 | +0.60(+0.84%) |
Nov 20, 2006 | 71.51 | 71.82 | 71.30 | 71.40 | 138,400 | -0.95(-1.31%) |
Nov 17, 2006 | 71.79 | 72.53 | 71.76 | 72.35 | 92,900 | +0.29(+0.40%) |
Nov 16, 2006 | 73.14 | 73.33 | 71.91 | 72.06 | 122,100 | -0.96(-1.31%) |
Nov 15, 2006 | 72.44 | 73.11 | 72.39 | 73.02 | 124,000 | -0.24(-0.33%) |
Nov 14, 2006 | 73.20 | 73.35 | 72.60 | 73.26 | 107,200 | +0.15(+0.21%) |
Nov 13, 2006 | 72.99 | 73.30 | 72.98 | 73.11 | 165,800 | -0.84(-1.14%) |
Nov 10, 2006 | 74.14 | 74.14 | 73.75 | 73.95 | 174,800 | +0.70(+0.96%) |
Nov 09, 2006 | 73.10 | 73.55 | 72.83 | 73.25 | 181,600 | +0.28(+0.38%) |
Nov 08, 2006 | 72.17 | 73.13 | 72.17 | 72.97 | 121,700 | +0.81(+1.12%) |
Nov 07, 2006 | 72.47 | 72.75 | 72.12 | 72.16 | 96,500 | +0.09(+0.12%) |
Nov 06, 2006 | 71.66 | 72.26 | 71.54 | 72.07 | 93,800 | +0.86(+1.21%) |
Nov 03, 2006 | 71.17 | 71.57 | 70.88 | 71.21 | 238,800 | +0.39(+0.55%) |
Nov 02, 2006 | 70.34 | 71.10 | 70.22 | 70.82 | 147,000 | -0.04(-0.06%) |
Nov 01, 2006 | 71.57 | 71.81 | 70.75 | 70.86 | 186,400 | -1.14(-1.58%) |
Oct 31, 2006 | 71.66 | 72.21 | 71.35 | 72.00 | 138,100 | +0.53(+0.74%) |
Oct 30, 2006 | 71.91 | 72.05 | 71.47 | 71.47 | 591,100 | -0.03(-0.04%) |
Oct 27, 2006 | 72.07 | 72.08 | 71.37 | 71.50 | 165,200 | -0.23(-0.32%) |
Oct 26, 2006 | 72.14 | 72.20 | 71.24 | 71.73 | 309,600 | +1.90(+2.72%) |
Oct 25, 2006 | 69.15 | 70.03 | 69.09 | 69.83 | 210,300 | +0.93(+1.35%) |
Oct 24, 2006 | 68.25 | 68.95 | 68.21 | 68.90 | 143,100 | +0.55(+0.80%) |
Oct 23, 2006 | 67.54 | 68.43 | 67.50 | 68.35 | 129,700 | -0.29(-0.42%) |
Oct 20, 2006 | 69.01 | 69.01 | 68.41 | 68.64 | 125,700 | -0.36(-0.52%) |
Oct 19, 2006 | 68.30 | 69.24 | 68.28 | 69.00 | 139,300 | +1.05(+1.55%) |
Oct 18, 2006 | 68.44 | 68.78 | 67.90 | 67.95 | 234,800 | -1.08(-1.56%) |
Oct 17, 2006 | 69.60 | 69.60 | 68.91 | 69.03 | 179,000 | -0.22(-0.32%) |
Oct 16, 2006 | 68.55 | 69.35 | 68.46 | 69.25 | 121,800 | +1.28(+1.88%) |
Oct 13, 2006 | 67.59 | 68.26 | 67.55 | 67.97 | 185,100 | +0.47(+0.70%) |
Oct 12, 2006 | 66.93 | 67.55 | 66.93 | 67.50 | 107,000 | +0.83(+1.24%) |
Oct 11, 2006 | 66.66 | 67.08 | 66.51 | 66.67 | 91,700 | -0.43(-0.64%) |
Oct 10, 2006 | 66.58 | 67.30 | 66.51 | 67.10 | 128,400 | +0.76(+1.15%) |
Oct 09, 2006 | 66.86 | 67.08 | 66.15 | 66.34 | 182,300 | -0.44(-0.66%) |
Oct 06, 2006 | 66.54 | 66.90 | 66.10 | 66.78 | 120,200 | -0.43(-0.64%) |
Oct 05, 2006 | 67.05 | 67.30 | 66.79 | 67.21 | 213,200 | -0.26(-0.39%) |
Oct 04, 2006 | 66.58 | 67.53 | 66.27 | 67.47 | 125,400 | +0.72(+1.08%) |
Oct 03, 2006 | 67.31 | 67.53 | 66.67 | 66.75 | 182,100 | -1.14(-1.68%) |
Oct 02, 2006 | 68.29 | 68.49 | 67.77 | 67.89 | 82,400 | -0.49(-0.72%) |
Sep 29, 2006 | 68.08 | 68.56 | 67.93 | 68.38 | 107,800 | +0.35(+0.51%) |
Sep 28, 2006 | 68.19 | 68.60 | 68.01 | 68.03 | 150,000 | -0.28(-0.41%) |
Sep 27, 2006 | 67.57 | 68.40 | 67.42 | 68.31 | 233,100 | +1.11(+1.65%) |
Sep 26, 2006 | 66.40 | 67.27 | 66.40 | 67.20 | 191,800 | -0.08(-0.12%) |
Sep 25, 2006 | 67.01 | 67.43 | 66.09 | 67.28 | 130,100 | +0.33(+0.49%) |
Sep 22, 2006 | 67.77 | 67.83 | 66.94 | 66.95 | 190,000 | -0.86(-1.27%) |
Sep 21, 2006 | 67.56 | 67.97 | 67.23 | 67.81 | 103,800 | +1.12(+1.68%) |
Sep 20, 2006 | 67.14 | 67.59 | 66.69 | 66.69 | 142,800 | +0.21(+0.32%) |
Sep 19, 2006 | 67.60 | 67.63 | 66.30 | 66.48 | 172,100 | -1.67(-2.45%) |
Sep 18, 2006 | 67.30 | 68.15 | 67.22 | 68.15 | 104,200 | +0.77(+1.14%) |
Sep 15, 2006 | 67.54 | 67.54 | 66.92 | 67.38 | 149,300 | -0.10(-0.15%) |
Sep 14, 2006 | 68.35 | 68.35 | 67.33 | 67.48 | 140,400 | -0.78(-1.14%) |
Sep 13, 2006 | 67.69 | 68.37 | 67.42 | 68.26 | 170,600 | +0.44(+0.65%) |
Sep 12, 2006 | 67.95 | 68.27 | 67.54 | 67.82 | 123,800 | -0.01(-0.01%) |
Sep 11, 2006 | 68.33 | 68.38 | 67.64 | 67.83 | 209,100 | -1.06(-1.54%) |
Sep 08, 2006 | 69.60 | 69.67 | 68.78 | 68.89 | 70,300 | -1.62(-2.30%) |
Sep 06, 2006 | 71.01 | 71.29 | 70.35 | 70.51 | 159,400 | -1.46(-2.03%) |
Sep 05, 2006 | 71.65 | 72.06 | 71.57 | 71.97 | 84,900 | +0.12(+0.17%) |