Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 58.87 | 59.13 | 58.63 | 58.92 | 1,668,128 | +0.12(+0.20%) |
Nov 29, 2006 | 58.31 | 58.86 | 58.29 | 58.80 | 1,501,273 | +0.71(+1.22%) |
Nov 28, 2006 | 57.84 | 58.17 | 57.78 | 58.09 | 2,308,771 | +0.22(+0.39%) |
Nov 27, 2006 | 58.56 | 58.57 | 57.84 | 57.87 | 2,175,315 | -0.72(-1.22%) |
Nov 24, 2006 | 58.45 | 58.73 | 58.43 | 58.58 | 967,312 | -0.16(-0.27%) |
Nov 22, 2006 | 58.72 | 58.87 | 58.61 | 58.74 | 868,497 | +0.07(+0.12%) |
Nov 21, 2006 | 58.61 | 58.73 | 58.57 | 58.67 | 1,137,755 | +0.01(+0.02%) |
Nov 20, 2006 | 58.61 | 58.79 | 58.53 | 58.66 | 1,065,990 | +0.03(+0.05%) |
Nov 17, 2006 | 58.37 | 58.63 | 58.27 | 58.63 | 725,381 | +0.11(+0.19%) |
Nov 16, 2006 | 58.63 | 58.66 | 58.43 | 58.52 | 1,350,842 | +0.05(+0.09%) |
Nov 15, 2006 | 58.34 | 58.57 | 58.23 | 58.47 | 1,205,380 | +0.09(+0.16%) |
Nov 14, 2006 | 58.24 | 58.47 | 57.82 | 58.37 | 1,619,548 | +0.30(+0.52%) |
Nov 13, 2006 | 57.92 | 58.21 | 57.81 | 58.07 | 1,035,765 | +0.08(+0.14%) |
Nov 10, 2006 | 57.92 | 58.00 | 57.74 | 57.99 | 831,786 | +0.03(+0.05%) |
Nov 09, 2006 | 58.14 | 58.16 | 57.81 | 57.96 | 1,294,810 | -0.20(-0.34%) |
Nov 08, 2006 | 57.68 | 58.22 | 57.66 | 58.16 | 2,092,371 | +0.22(+0.38%) |
Nov 07, 2006 | 57.87 | 58.06 | 57.79 | 57.94 | 1,172,947 | +0.12(+0.20%) |
Nov 06, 2006 | 57.37 | 57.89 | 57.34 | 57.82 | 1,791,371 | +0.65(+1.14%) |
Nov 03, 2006 | 57.42 | 57.45 | 57.05 | 57.17 | 1,884,666 | -0.06(-0.10%) |
Nov 02, 2006 | 57.18 | 57.28 | 57.04 | 57.23 | 1,545,713 | -0.03(-0.05%) |
Nov 01, 2006 | 57.70 | 57.79 | 57.23 | 57.26 | 1,707,875 | -0.31(-0.54%) |
Oct 31, 2006 | 57.69 | 57.76 | 57.34 | 57.57 | 1,603,815 | -0.08(-0.14%) |
Oct 30, 2006 | 57.69 | 57.79 | 57.53 | 57.65 | 1,721,952 | -0.14(-0.25%) |
Oct 27, 2006 | 57.97 | 58.05 | 57.67 | 57.79 | 1,642,872 | -0.21(-0.36%) |
Oct 26, 2006 | 57.92 | 58.13 | 57.76 | 58.00 | 889,199 | +0.14(+0.25%) |
Oct 25, 2006 | 57.56 | 57.89 | 57.49 | 57.86 | 1,649,496 | +0.31(+0.54%) |
Oct 24, 2006 | 57.31 | 57.59 | 57.24 | 57.55 | 1,195,167 | +0.17(+0.30%) |
Oct 23, 2006 | 57.08 | 57.50 | 56.93 | 57.37 | 1,281,975 | +0.22(+0.38%) |
Oct 20, 2006 | 57.25 | 57.25 | 56.87 | 57.16 | 1,388,105 | -0.01(-0.01%) |
Oct 19, 2006 | 57.10 | 57.20 | 56.99 | 57.16 | 535,893 | +0.01(+0.01%) |
Oct 18, 2006 | 57.30 | 57.38 | 56.93 | 57.16 | 772,442 | +0.09(+0.15%) |
Oct 17, 2006 | 57.05 | 57.16 | 56.76 | 57.07 | 1,160,665 | -0.12(-0.20%) |
Oct 16, 2006 | 57.08 | 57.23 | 56.97 | 57.18 | 920,941 | +0.09(+0.17%) |
Oct 13, 2006 | 56.90 | 57.10 | 56.78 | 57.09 | 1,948,150 | +0.27(+0.47%) |
Oct 12, 2006 | 56.63 | 56.94 | 56.53 | 56.82 | 908,796 | +0.34(+0.60%) |
Oct 11, 2006 | 56.26 | 56.54 | 56.16 | 56.48 | 1,003,471 | -0.03(-0.05%) |
Oct 10, 2006 | 56.37 | 56.53 | 56.29 | 56.51 | 539,067 | +0.16(+0.28%) |
Oct 09, 2006 | 56.31 | 56.97 | 56.16 | 56.35 | 871,119 | +0.03(+0.05%) |
Oct 06, 2006 | 56.39 | 56.39 | 56.06 | 56.32 | 1,176,950 | -0.13(-0.23%) |
Oct 05, 2006 | 56.37 | 56.50 | 56.25 | 56.45 | 1,317,858 | +0.14(+0.24%) |
Oct 04, 2006 | 55.65 | 56.35 | 55.65 | 56.31 | 1,225,667 | +0.54(+0.97%) |
Oct 03, 2006 | 55.71 | 55.97 | 55.56 | 55.77 | 1,074,132 | +0.05(+0.09%) |
Oct 02, 2006 | 55.94 | 55.95 | 55.63 | 55.72 | 745,944 | -0.12(-0.22%) |
Sep 29, 2006 | 55.95 | 55.97 | 55.77 | 55.84 | 1,098,698 | -0.04(-0.08%) |
Sep 28, 2006 | 55.95 | 56.00 | 55.74 | 55.89 | 1,060,883 | -0.02(-0.04%) |
Sep 27, 2006 | 55.94 | 55.96 | 55.72 | 55.91 | 2,765,308 | +0.07(+0.12%) |
Sep 26, 2006 | 55.45 | 55.84 | 55.36 | 55.84 | 2,732,876 | +0.20(+0.35%) |
Sep 25, 2006 | 55.49 | 55.87 | 55.16 | 55.65 | 1,182,884 | +0.28(+0.50%) |
Sep 22, 2006 | 55.32 | 55.40 | 55.11 | 55.37 | 712,684 | -0.05(-0.09%) |
Sep 21, 2006 | 55.59 | 55.71 | 55.21 | 55.42 | 1,034,385 | -0.09(-0.17%) |
Sep 20, 2006 | 55.52 | 55.68 | 55.39 | 55.52 | 1,389,761 | +0.17(+0.31%) |
Sep 19, 2006 | 55.38 | 55.47 | 55.07 | 55.34 | 1,380,653 | -0.15(-0.27%) |
Sep 18, 2006 | 55.41 | 55.55 | 55.26 | 55.50 | 981,527 | +0.18(+0.33%) |
Sep 15, 2006 | 55.58 | 55.58 | 55.27 | 55.31 | 832,614 | -0.05(-0.09%) |
Sep 14, 2006 | 55.26 | 55.37 | 55.14 | 55.37 | 540,033 | -0.01(-0.03%) |
Sep 13, 2006 | 55.08 | 55.44 | 55.00 | 55.38 | 729,383 | +0.27(+0.49%) |
Sep 12, 2006 | 54.79 | 55.17 | 54.67 | 55.11 | 1,374,166 | +0.39(+0.72%) |
Sep 11, 2006 | 54.61 | 54.78 | 54.40 | 54.72 | 823,506 | -0.09(-0.16%) |
Sep 08, 2006 | 54.84 | 54.85 | 54.63 | 54.81 | 310,798 | +0.01(+0.03%) |
Sep 07, 2006 | 54.91 | 54.93 | 54.65 | 54.79 | 911,418 | -0.22(-0.40%) |
Sep 06, 2006 | 55.12 | 55.21 | 54.88 | 55.01 | 1,398,042 | -0.31(-0.56%) |
Sep 05, 2006 | 55.34 | 55.48 | 55.21 | 55.32 | 3,267,665 | +0.02(+0.04%) |