Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 60.32 | 60.32 | 58.23 | 59.01 | 511,387 | -0.95(-1.58%) |
Nov 29, 2006 | 59.57 | 61.36 | 59.57 | 59.96 | 452,444 | +0.31(+0.52%) |
Nov 28, 2006 | 59.32 | 59.83 | 58.23 | 59.65 | 784,450 | +0.32(+0.54%) |
Nov 27, 2006 | 61.36 | 61.38 | 59.27 | 59.33 | 790,338 | -2.53(-4.09%) |
Nov 24, 2006 | 61.40 | 62.02 | 61.00 | 61.85 | 90,792 | +0.18(+0.30%) |
Nov 22, 2006 | 60.82 | 62.06 | 60.80 | 61.67 | 252,127 | +0.94(+1.55%) |
Nov 21, 2006 | 60.94 | 61.69 | 60.63 | 60.73 | 326,633 | -0.39(-0.64%) |
Nov 20, 2006 | 60.44 | 61.63 | 60.31 | 61.12 | 529,564 | +0.40(+0.66%) |
Nov 17, 2006 | 61.30 | 61.42 | 60.63 | 60.72 | 608,737 | -1.19(-1.92%) |
Nov 16, 2006 | 62.49 | 62.81 | 61.36 | 61.91 | 712,331 | -1.09(-1.73%) |
Nov 15, 2006 | 63.21 | 63.95 | 62.35 | 63.00 | 431,665 | -0.26(-0.41%) |
Nov 14, 2006 | 61.71 | 63.38 | 61.15 | 63.25 | 640,555 | +1.55(+2.51%) |
Nov 13, 2006 | 64.32 | 65.77 | 61.07 | 61.71 | 2,413,756 | -2.42(-3.77%) |
Nov 10, 2006 | 63.53 | 64.13 | 62.79 | 64.12 | 552,815 | +0.85(+1.35%) |
Nov 09, 2006 | 64.98 | 65.02 | 63.16 | 63.27 | 445,672 | -1.53(-2.36%) |
Nov 08, 2006 | 64.12 | 65.43 | 63.44 | 64.80 | 392,488 | +0.31(+0.48%) |
Nov 07, 2006 | 63.91 | 65.57 | 63.79 | 64.49 | 626,420 | +0.92(+1.44%) |
Nov 06, 2006 | 63.32 | 64.11 | 63.11 | 63.58 | 414,283 | +0.20(+0.32%) |
Nov 03, 2006 | 64.28 | 64.43 | 62.50 | 63.37 | 688,311 | -0.63(-0.99%) |
Nov 02, 2006 | 61.19 | 64.31 | 60.64 | 64.01 | 1,465,463 | +1.84(+2.96%) |
Nov 01, 2006 | 64.24 | 64.67 | 61.97 | 62.16 | 926,130 | -2.12(-3.31%) |
Oct 31, 2006 | 64.54 | 64.71 | 63.36 | 64.29 | 593,146 | -0.08(-0.13%) |
Oct 30, 2006 | 63.68 | 64.60 | 63.05 | 64.37 | 797,922 | +0.70(+1.09%) |
Oct 27, 2006 | 64.76 | 65.37 | 63.43 | 63.68 | 561,566 | -1.43(-2.19%) |
Oct 26, 2006 | 63.32 | 65.21 | 62.63 | 65.10 | 576,799 | +1.96(+3.10%) |
Oct 25, 2006 | 63.20 | 64.07 | 62.46 | 63.14 | 449,598 | -0.04(-0.06%) |
Oct 24, 2006 | 62.97 | 63.39 | 62.54 | 63.18 | 400,679 | +0.15(+0.23%) |
Oct 23, 2006 | 61.84 | 64.43 | 61.84 | 63.03 | 594,086 | +1.17(+1.90%) |
Oct 20, 2006 | 61.84 | 62.55 | 60.92 | 61.86 | 587,210 | +0.22(+0.36%) |
Oct 19, 2006 | 62.01 | 62.96 | 61.25 | 61.64 | 296,792 | -0.53(-0.85%) |
Oct 18, 2006 | 63.07 | 63.56 | 61.51 | 62.17 | 430,198 | -0.60(-0.96%) |
Oct 17, 2006 | 62.71 | 63.03 | 61.30 | 62.78 | 870,245 | -0.10(-0.16%) |
Oct 16, 2006 | 63.21 | 63.43 | 62.09 | 62.88 | 1,175,084 | +0.00(+0.00%) |
Oct 13, 2006 | 61.82 | 63.18 | 61.79 | 62.88 | 695,355 | +1.13(+1.82%) |
Oct 12, 2006 | 59.99 | 62.19 | 59.95 | 61.75 | 1,293,223 | +2.02(+3.39%) |
Oct 11, 2006 | 59.71 | 59.81 | 58.25 | 59.73 | 781,187 | +0.00(+0.00%) |
Oct 10, 2006 | 60.27 | 60.53 | 59.44 | 59.73 | 542,018 | -0.63(-1.05%) |
Oct 09, 2006 | 59.68 | 60.48 | 58.63 | 60.36 | 565,998 | +0.68(+1.14%) |
Oct 06, 2006 | 60.90 | 61.22 | 59.56 | 59.68 | 716,431 | -1.35(-2.21%) |
Oct 05, 2006 | 61.07 | 61.23 | 59.08 | 61.03 | 1,389,840 | -0.31(-0.51%) |
Oct 04, 2006 | 60.02 | 61.37 | 59.87 | 61.34 | 1,046,958 | +1.29(+2.15%) |
Oct 03, 2006 | 58.74 | 60.05 | 58.09 | 60.05 | 614,859 | +1.36(+2.33%) |
Oct 02, 2006 | 58.78 | 59.48 | 57.75 | 58.68 | 632,573 | +0.04(+0.06%) |
Sep 29, 2006 | 59.03 | 59.66 | 58.57 | 58.65 | 971,338 | -0.08(-0.14%) |
Sep 28, 2006 | 58.62 | 58.99 | 57.42 | 58.73 | 1,290,865 | +0.47(+0.80%) |
Sep 27, 2006 | 57.78 | 58.39 | 57.48 | 58.26 | 718,825 | +0.47(+0.81%) |
Sep 26, 2006 | 57.49 | 58.20 | 57.28 | 57.80 | 576,659 | +0.32(+0.56%) |
Sep 25, 2006 | 56.93 | 57.70 | 56.60 | 57.48 | 654,438 | +0.77(+1.36%) |
Sep 22, 2006 | 55.90 | 56.79 | 55.08 | 56.71 | 669,422 | +0.69(+1.23%) |
Sep 21, 2006 | 56.30 | 57.13 | 55.52 | 56.02 | 1,414,448 | +1.04(+1.90%) |
Sep 20, 2006 | 53.36 | 54.98 | 53.11 | 54.97 | 1,005,979 | +2.23(+4.24%) |
Sep 19, 2006 | 53.44 | 53.44 | 51.29 | 52.74 | 502,650 | -0.16(-0.31%) |
Sep 18, 2006 | 52.93 | 53.67 | 52.59 | 52.90 | 528,631 | -0.26(-0.48%) |
Sep 15, 2006 | 53.37 | 53.78 | 52.38 | 53.16 | 628,774 | +0.18(+0.35%) |
Sep 14, 2006 | 51.42 | 52.98 | 51.36 | 52.98 | 1,222,107 | +1.26(+2.44%) |
Sep 13, 2006 | 51.92 | 52.23 | 51.37 | 51.71 | 609,732 | -0.49(-0.95%) |
Sep 12, 2006 | 50.56 | 52.26 | 50.53 | 52.21 | 1,384,835 | +1.83(+3.64%) |
Sep 11, 2006 | 50.81 | 51.65 | 50.10 | 50.38 | 1,089,679 | -0.83(-1.63%) |
Sep 08, 2006 | 50.93 | 51.59 | 50.20 | 51.21 | 1,134,366 | -1.25(-2.37%) |
Sep 07, 2006 | 51.70 | 52.90 | 51.70 | 52.46 | 489,224 | +0.69(+1.33%) |
Sep 06, 2006 | 52.87 | 52.88 | 51.59 | 51.77 | 612,163 | -1.25(-2.37%) |
Sep 05, 2006 | 52.57 | 53.12 | 52.45 | 53.02 | 227,902 | +0.70(+1.33%) |