Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 54.95 | 55.10 | 54.38 | 55.04 | 1,897,527 | +0.19(+0.34%) |
Nov 29, 2006 | 54.58 | 55.13 | 54.54 | 54.85 | 1,362,351 | +0.68(+1.26%) |
Nov 28, 2006 | 54.51 | 54.52 | 53.22 | 54.17 | 2,955,791 | -0.68(-1.25%) |
Nov 27, 2006 | 55.33 | 55.36 | 54.55 | 54.85 | 1,490,682 | -0.48(-0.86%) |
Nov 24, 2006 | 55.35 | 55.55 | 54.84 | 55.33 | 621,505 | -0.17(-0.31%) |
Nov 22, 2006 | 55.43 | 55.59 | 54.80 | 55.50 | 1,341,737 | -0.18(-0.32%) |
Nov 21, 2006 | 55.55 | 55.77 | 55.48 | 55.68 | 1,099,955 | +0.16(+0.29%) |
Nov 20, 2006 | 55.82 | 55.93 | 55.44 | 55.52 | 1,112,664 | -0.29(-0.52%) |
Nov 17, 2006 | 56.97 | 56.97 | 55.71 | 55.81 | 2,147,059 | -1.18(-2.07%) |
Nov 16, 2006 | 57.04 | 57.13 | 56.62 | 56.99 | 2,604,586 | -0.21(-0.36%) |
Nov 15, 2006 | 57.48 | 58.23 | 57.04 | 57.20 | 1,929,300 | -0.54(-0.94%) |
Nov 14, 2006 | 57.67 | 57.82 | 56.75 | 57.74 | 1,899,542 | +0.06(+0.10%) |
Nov 13, 2006 | 57.73 | 58.51 | 57.47 | 57.68 | 2,040,892 | -0.10(-0.17%) |
Nov 10, 2006 | 57.10 | 57.80 | 56.49 | 57.78 | 1,378,625 | +0.68(+1.19%) |
Nov 09, 2006 | 56.62 | 57.32 | 56.35 | 57.10 | 1,718,670 | +0.64(+1.13%) |
Nov 08, 2006 | 56.33 | 56.68 | 56.18 | 56.46 | 1,477,973 | +0.13(+0.23%) |
Nov 07, 2006 | 55.46 | 56.57 | 55.26 | 56.33 | 1,579,645 | +0.72(+1.30%) |
Nov 06, 2006 | 54.91 | 55.83 | 54.45 | 55.61 | 1,113,284 | +0.85(+1.56%) |
Nov 03, 2006 | 55.48 | 55.48 | 54.08 | 54.76 | 1,331,043 | -0.57(-1.03%) |
Nov 02, 2006 | 55.58 | 55.59 | 54.63 | 55.33 | 1,625,367 | -0.42(-0.75%) |
Nov 01, 2006 | 56.46 | 56.69 | 55.38 | 55.75 | 1,431,011 | -0.34(-0.61%) |
Oct 31, 2006 | 56.03 | 56.31 | 55.66 | 56.09 | 999,367 | +0.19(+0.33%) |
Oct 30, 2006 | 55.80 | 55.94 | 55.14 | 55.90 | 1,042,299 | +0.26(+0.46%) |
Oct 27, 2006 | 55.93 | 56.14 | 55.17 | 55.64 | 1,498,121 | -0.28(-0.51%) |
Oct 26, 2006 | 56.04 | 56.23 | 55.69 | 55.93 | 1,124,908 | +0.25(+0.45%) |
Oct 25, 2006 | 56.20 | 56.20 | 55.38 | 55.67 | 1,456,894 | -0.26(-0.47%) |
Oct 24, 2006 | 57.20 | 57.26 | 55.00 | 55.94 | 5,561,462 | -1.70(-2.94%) |
Oct 23, 2006 | 56.13 | 57.64 | 56.13 | 57.64 | 1,706,581 | +1.07(+1.89%) |
Oct 20, 2006 | 56.81 | 56.82 | 56.13 | 56.57 | 1,041,369 | +0.04(+0.07%) |
Oct 19, 2006 | 56.32 | 56.80 | 55.83 | 56.53 | 825,005 | +0.23(+0.41%) |
Oct 18, 2006 | 56.71 | 57.02 | 55.95 | 56.29 | 1,706,426 | +0.21(+0.37%) |
Oct 17, 2006 | 56.61 | 56.84 | 55.87 | 56.09 | 1,652,025 | -0.84(-1.47%) |
Oct 16, 2006 | 57.32 | 57.36 | 56.62 | 56.93 | 1,398,463 | -0.39(-0.68%) |
Oct 13, 2006 | 57.35 | 57.58 | 57.00 | 57.31 | 1,562,906 | -0.03(-0.06%) |
Oct 12, 2006 | 57.17 | 57.73 | 56.98 | 57.35 | 1,106,464 | +0.33(+0.58%) |
Oct 11, 2006 | 57.55 | 57.55 | 56.58 | 57.02 | 1,163,965 | -0.53(-0.92%) |
Oct 10, 2006 | 55.98 | 57.62 | 55.95 | 57.55 | 1,683,643 | +2.01(+3.61%) |
Oct 09, 2006 | 55.57 | 55.57 | 54.74 | 55.54 | 1,183,494 | -0.03(-0.05%) |
Oct 06, 2006 | 55.69 | 55.93 | 55.25 | 55.57 | 1,306,400 | -0.13(-0.23%) |
Oct 05, 2006 | 54.96 | 55.79 | 54.27 | 55.69 | 1,175,434 | +0.73(+1.33%) |
Oct 04, 2006 | 54.21 | 55.08 | 53.64 | 54.97 | 1,731,224 | +0.50(+0.91%) |
Oct 03, 2006 | 54.81 | 54.98 | 53.77 | 54.47 | 968,834 | -0.21(-0.38%) |
Oct 02, 2006 | 54.49 | 55.41 | 54.24 | 54.67 | 1,068,492 | +0.41(+0.75%) |
Sep 29, 2006 | 54.89 | 54.95 | 54.14 | 54.27 | 1,478,438 | -0.35(-0.65%) |
Sep 28, 2006 | 54.92 | 55.26 | 54.36 | 54.62 | 1,438,915 | -0.38(-0.69%) |
Sep 27, 2006 | 56.04 | 56.18 | 54.86 | 55.00 | 1,821,738 | -1.32(-2.35%) |
Sep 26, 2006 | 54.84 | 56.51 | 54.68 | 56.33 | 1,891,018 | +1.46(+2.66%) |
Sep 25, 2006 | 53.58 | 55.55 | 53.56 | 54.87 | 3,427,731 | -1.75(-3.09%) |
Sep 22, 2006 | 56.15 | 56.65 | 55.31 | 56.62 | 1,487,272 | +0.46(+0.83%) |
Sep 21, 2006 | 56.93 | 57.10 | 55.80 | 56.15 | 1,883,423 | -0.64(-1.12%) |
Sep 20, 2006 | 56.47 | 57.09 | 56.00 | 56.79 | 1,917,211 | +0.33(+0.58%) |
Sep 19, 2006 | 56.85 | 57.03 | 55.58 | 56.46 | 2,073,129 | -0.38(-0.67%) |
Sep 18, 2006 | 57.38 | 57.69 | 56.62 | 56.84 | 1,661,789 | -0.34(-0.59%) |
Sep 15, 2006 | 57.42 | 57.84 | 56.61 | 57.18 | 2,549,100 | +0.59(+1.05%) |
Sep 14, 2006 | 56.42 | 56.74 | 55.42 | 56.58 | 1,290,126 | +0.17(+0.30%) |
Sep 13, 2006 | 56.67 | 56.78 | 55.88 | 56.42 | 1,492,541 | -0.01(-0.01%) |
Sep 12, 2006 | 54.75 | 56.78 | 54.73 | 56.42 | 2,426,194 | +1.92(+3.53%) |
Sep 11, 2006 | 53.03 | 54.52 | 52.58 | 54.50 | 2,302,048 | +1.40(+2.64%) |
Sep 08, 2006 | 51.95 | 53.40 | 51.73 | 53.10 | 1,605,838 | +1.49(+2.89%) |
Sep 07, 2006 | 52.75 | 52.75 | 50.61 | 51.61 | 1,833,672 | -1.14(-2.15%) |
Sep 06, 2006 | 52.66 | 53.96 | 52.47 | 52.75 | 2,101,647 | +0.08(+0.16%) |
Sep 05, 2006 | 52.84 | 53.08 | 52.14 | 52.66 | 1,310,585 | +0.04(+0.07%) |