Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.80 | 57.80 | 56.58 | 57.37 | 2,476,564 | -0.11(-0.19%) |
Nov 29, 2006 | 56.83 | 57.58 | 56.60 | 57.47 | 2,596,868 | +0.62(+1.08%) |
Nov 28, 2006 | 55.75 | 56.92 | 55.69 | 56.86 | 2,748,865 | +1.16(+2.08%) |
Nov 27, 2006 | 56.41 | 56.50 | 55.58 | 55.70 | 2,127,950 | -0.96(-1.69%) |
Nov 24, 2006 | 56.67 | 56.88 | 56.54 | 56.66 | 507,548 | -0.10(-0.18%) |
Nov 22, 2006 | 57.11 | 57.38 | 56.51 | 56.76 | 1,874,254 | -0.36(-0.62%) |
Nov 21, 2006 | 56.62 | 57.11 | 56.43 | 57.11 | 2,965,665 | +0.49(+0.87%) |
Nov 20, 2006 | 57.06 | 57.06 | 56.33 | 56.62 | 2,281,523 | +0.08(+0.13%) |
Nov 17, 2006 | 56.62 | 56.81 | 56.40 | 56.54 | 1,680,948 | -0.21(-0.37%) |
Nov 16, 2006 | 56.11 | 56.91 | 56.07 | 56.75 | 2,163,269 | +0.60(+1.06%) |
Nov 15, 2006 | 55.81 | 56.42 | 55.77 | 56.15 | 2,846,779 | +0.32(+0.57%) |
Nov 14, 2006 | 55.18 | 55.84 | 55.03 | 55.84 | 3,499,071 | +0.75(+1.36%) |
Nov 13, 2006 | 54.23 | 55.41 | 54.23 | 55.09 | 4,298,472 | +0.70(+1.29%) |
Nov 10, 2006 | 53.99 | 54.72 | 53.84 | 54.38 | 3,527,452 | +0.24(+0.45%) |
Nov 09, 2006 | 54.83 | 55.02 | 54.02 | 54.14 | 4,529,620 | -0.69(-1.25%) |
Nov 08, 2006 | 55.07 | 55.18 | 54.02 | 54.83 | 7,471,476 | -0.66(-1.19%) |
Nov 07, 2006 | 55.56 | 55.88 | 55.35 | 55.49 | 2,737,197 | -0.13(-0.23%) |
Nov 06, 2006 | 55.39 | 55.93 | 55.22 | 55.62 | 4,648,190 | +0.44(+0.79%) |
Nov 03, 2006 | 55.18 | 55.35 | 54.73 | 55.18 | 2,536,322 | -0.04(-0.07%) |
Nov 02, 2006 | 55.88 | 55.88 | 54.92 | 55.22 | 3,156,606 | -0.16(-0.29%) |
Nov 01, 2006 | 55.27 | 55.77 | 55.11 | 55.37 | 4,808,070 | +0.24(+0.44%) |
Oct 31, 2006 | 55.21 | 55.27 | 54.83 | 55.13 | 2,798,059 | -0.06(-0.11%) |
Oct 30, 2006 | 54.45 | 55.39 | 54.40 | 55.20 | 4,213,329 | +1.53(+2.86%) |
Oct 27, 2006 | 53.59 | 53.90 | 53.11 | 53.66 | 3,643,184 | -0.25(-0.47%) |
Oct 26, 2006 | 54.80 | 54.86 | 52.45 | 53.92 | 8,309,034 | -1.05(-1.92%) |
Oct 25, 2006 | 56.13 | 56.14 | 54.45 | 54.97 | 4,619,336 | -1.55(-2.74%) |
Oct 24, 2006 | 56.54 | 57.01 | 55.82 | 56.52 | 4,262,995 | +0.58(+1.04%) |
Oct 23, 2006 | 55.18 | 56.00 | 55.18 | 55.93 | 3,061,214 | +0.75(+1.37%) |
Oct 20, 2006 | 55.88 | 55.90 | 54.78 | 55.18 | 3,249,475 | -0.60(-1.07%) |
Oct 19, 2006 | 55.87 | 56.28 | 55.47 | 55.77 | 2,413,810 | -0.10(-0.17%) |
Oct 18, 2006 | 55.78 | 56.07 | 55.53 | 55.87 | 2,066,142 | +0.34(+0.62%) |
Oct 17, 2006 | 56.19 | 56.19 | 55.36 | 55.53 | 2,339,389 | -0.67(-1.19%) |
Oct 16, 2006 | 56.09 | 56.41 | 55.89 | 56.19 | 2,258,503 | +0.00(+0.00%) |
Oct 13, 2006 | 56.21 | 56.29 | 55.86 | 56.19 | 2,163,899 | +0.03(+0.05%) |
Oct 12, 2006 | 55.91 | 56.24 | 55.84 | 56.17 | 3,341,241 | +0.48(+0.87%) |
Oct 11, 2006 | 56.25 | 56.25 | 55.25 | 55.69 | 2,982,220 | -0.57(-1.01%) |
Oct 10, 2006 | 56.03 | 56.41 | 55.86 | 56.26 | 3,705,307 | +0.08(+0.14%) |
Oct 09, 2006 | 55.49 | 56.26 | 55.40 | 56.18 | 2,887,617 | +0.76(+1.37%) |
Oct 06, 2006 | 55.30 | 55.51 | 54.75 | 55.42 | 2,225,392 | -0.24(-0.43%) |
Oct 05, 2006 | 55.74 | 55.77 | 54.97 | 55.66 | 3,019,746 | -0.08(-0.14%) |
Oct 04, 2006 | 55.05 | 55.74 | 54.96 | 55.74 | 2,242,736 | +0.68(+1.24%) |
Oct 03, 2006 | 55.15 | 55.77 | 54.93 | 55.05 | 2,715,753 | -0.10(-0.17%) |
Oct 02, 2006 | 54.80 | 55.42 | 54.75 | 55.15 | 2,798,689 | +0.56(+1.03%) |
Sep 29, 2006 | 54.83 | 54.83 | 54.34 | 54.58 | 2,610,586 | +0.29(+0.54%) |
Sep 28, 2006 | 54.16 | 54.37 | 53.81 | 54.29 | 2,088,532 | +0.29(+0.54%) |
Sep 27, 2006 | 54.13 | 54.60 | 53.88 | 54.00 | 2,959,358 | -0.19(-0.35%) |
Sep 26, 2006 | 54.00 | 54.64 | 53.97 | 54.19 | 4,179,429 | +0.34(+0.64%) |
Sep 25, 2006 | 52.60 | 53.97 | 52.58 | 53.85 | 3,957,110 | +1.30(+2.47%) |
Sep 22, 2006 | 52.47 | 52.81 | 52.33 | 52.55 | 1,854,545 | +0.21(+0.40%) |
Sep 21, 2006 | 52.55 | 52.82 | 52.15 | 52.34 | 3,225,509 | -0.21(-0.40%) |
Sep 20, 2006 | 52.42 | 52.83 | 52.40 | 52.55 | 2,282,784 | +0.39(+0.75%) |
Sep 19, 2006 | 51.75 | 52.26 | 51.65 | 52.15 | 2,648,743 | +0.24(+0.46%) |
Sep 18, 2006 | 52.37 | 52.80 | 51.91 | 51.91 | 3,864,083 | -0.73(-1.39%) |
Sep 15, 2006 | 52.67 | 52.96 | 52.51 | 52.64 | 3,959,633 | +0.15(+0.29%) |
Sep 14, 2006 | 52.16 | 52.82 | 52.03 | 52.49 | 2,357,364 | +0.33(+0.63%) |
Sep 13, 2006 | 51.80 | 52.22 | 51.23 | 52.16 | 3,515,785 | +0.34(+0.66%) |
Sep 12, 2006 | 52.48 | 52.52 | 51.47 | 51.82 | 5,926,442 | -0.67(-1.28%) |
Sep 11, 2006 | 52.70 | 53.12 | 52.36 | 52.49 | 3,620,006 | -0.42(-0.79%) |
Sep 08, 2006 | 53.02 | 53.23 | 52.91 | 52.91 | 2,405,454 | -0.05(-0.10%) |
Sep 07, 2006 | 52.86 | 53.12 | 52.66 | 52.96 | 2,791,436 | +0.16(+0.30%) |
Sep 06, 2006 | 53.08 | 53.13 | 52.65 | 52.80 | 3,129,014 | -0.29(-0.54%) |
Sep 05, 2006 | 53.15 | 53.50 | 52.82 | 53.08 | 3,217,310 | +0.01(+0.02%) |