Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 58.19 | 58.19 | 56.96 | 57.75 | 2,459,978 | -0.11(-0.19%) |
Nov 29, 2006 | 57.21 | 57.97 | 56.98 | 57.86 | 2,579,476 | +0.62(+1.08%) |
Nov 28, 2006 | 56.12 | 57.31 | 56.06 | 57.24 | 2,730,455 | +1.17(+2.08%) |
Nov 27, 2006 | 56.79 | 56.88 | 55.96 | 56.07 | 2,113,698 | -0.96(-1.69%) |
Nov 24, 2006 | 57.05 | 57.26 | 56.92 | 57.04 | 504,149 | -0.10(-0.18%) |
Nov 22, 2006 | 57.50 | 57.77 | 56.89 | 57.14 | 1,861,702 | -0.36(-0.62%) |
Nov 21, 2006 | 57.01 | 57.50 | 56.81 | 57.50 | 2,945,803 | +0.50(+0.87%) |
Nov 20, 2006 | 57.45 | 57.45 | 56.71 | 57.00 | 2,266,243 | +0.08(+0.13%) |
Nov 17, 2006 | 57.01 | 57.20 | 56.78 | 56.92 | 1,669,690 | -0.21(-0.37%) |
Nov 16, 2006 | 56.49 | 57.29 | 56.44 | 57.13 | 2,148,781 | +0.60(+1.06%) |
Nov 15, 2006 | 56.19 | 56.80 | 56.15 | 56.53 | 2,827,714 | +0.32(+0.57%) |
Nov 14, 2006 | 55.55 | 56.21 | 55.40 | 56.21 | 3,475,637 | +0.75(+1.36%) |
Nov 13, 2006 | 54.60 | 55.78 | 54.60 | 55.46 | 4,269,684 | +0.71(+1.29%) |
Nov 10, 2006 | 54.35 | 55.09 | 54.20 | 54.75 | 3,503,828 | +0.24(+0.45%) |
Nov 09, 2006 | 55.20 | 55.39 | 54.38 | 54.51 | 4,499,284 | -0.69(-1.25%) |
Nov 08, 2006 | 55.44 | 55.56 | 54.39 | 55.20 | 7,421,438 | -0.66(-1.19%) |
Nov 07, 2006 | 55.93 | 56.26 | 55.72 | 55.86 | 2,718,865 | -0.13(-0.23%) |
Nov 06, 2006 | 55.76 | 56.30 | 55.59 | 55.99 | 4,617,060 | +0.44(+0.79%) |
Nov 03, 2006 | 55.55 | 55.72 | 55.10 | 55.55 | 2,519,336 | -0.04(-0.07%) |
Nov 02, 2006 | 56.25 | 56.25 | 55.29 | 55.59 | 3,135,466 | -0.16(-0.29%) |
Nov 01, 2006 | 55.65 | 56.15 | 55.49 | 55.75 | 4,775,869 | +0.24(+0.44%) |
Oct 31, 2006 | 55.58 | 55.64 | 55.20 | 55.50 | 2,779,319 | -0.06(-0.11%) |
Oct 30, 2006 | 54.82 | 55.77 | 54.76 | 55.57 | 4,185,111 | +1.55(+2.86%) |
Oct 27, 2006 | 53.95 | 54.27 | 53.47 | 54.02 | 3,618,785 | -0.26(-0.47%) |
Oct 26, 2006 | 55.17 | 55.23 | 52.80 | 54.28 | 8,253,386 | -1.06(-1.92%) |
Oct 25, 2006 | 56.51 | 56.51 | 54.82 | 55.34 | 4,588,399 | -1.56(-2.74%) |
Oct 24, 2006 | 56.92 | 57.39 | 56.19 | 56.90 | 4,234,445 | +0.59(+1.04%) |
Oct 23, 2006 | 55.55 | 56.37 | 55.55 | 56.31 | 3,040,713 | +0.76(+1.37%) |
Oct 20, 2006 | 56.26 | 56.28 | 55.15 | 55.55 | 3,227,713 | -0.60(-1.07%) |
Oct 19, 2006 | 56.25 | 56.66 | 55.85 | 56.15 | 2,397,644 | -0.10(-0.17%) |
Oct 18, 2006 | 56.16 | 56.44 | 55.91 | 56.25 | 2,052,305 | +0.34(+0.62%) |
Oct 17, 2006 | 56.57 | 56.57 | 55.73 | 55.90 | 2,323,721 | -0.67(-1.19%) |
Oct 16, 2006 | 56.47 | 56.79 | 56.26 | 56.57 | 2,243,377 | +0.00(+0.00%) |
Oct 13, 2006 | 56.59 | 56.67 | 56.23 | 56.57 | 2,149,407 | +0.03(+0.05%) |
Oct 12, 2006 | 56.28 | 56.62 | 56.21 | 56.55 | 3,318,864 | +0.49(+0.87%) |
Oct 11, 2006 | 56.63 | 56.63 | 55.63 | 56.06 | 2,962,248 | -0.57(-1.01%) |
Oct 10, 2006 | 56.41 | 56.79 | 56.23 | 56.64 | 3,680,492 | +0.08(+0.14%) |
Oct 09, 2006 | 55.87 | 56.64 | 55.77 | 56.56 | 2,868,278 | +0.77(+1.37%) |
Oct 06, 2006 | 55.68 | 55.89 | 55.12 | 55.79 | 2,210,487 | -0.24(-0.43%) |
Oct 05, 2006 | 56.11 | 56.15 | 55.34 | 56.03 | 2,999,522 | -0.08(-0.14%) |
Oct 04, 2006 | 55.42 | 56.11 | 55.33 | 56.11 | 2,227,715 | +0.69(+1.24%) |
Oct 03, 2006 | 55.52 | 56.15 | 55.30 | 55.42 | 2,697,565 | -0.10(-0.17%) |
Oct 02, 2006 | 55.17 | 55.80 | 55.12 | 55.52 | 2,779,946 | +0.57(+1.03%) |
Sep 29, 2006 | 55.20 | 55.20 | 54.71 | 54.95 | 2,593,102 | +0.29(+0.54%) |
Sep 28, 2006 | 54.53 | 54.74 | 54.17 | 54.66 | 2,074,544 | +0.29(+0.54%) |
Sep 27, 2006 | 54.50 | 54.97 | 54.25 | 54.36 | 2,939,538 | -0.19(-0.35%) |
Sep 26, 2006 | 54.37 | 55.01 | 54.33 | 54.55 | 4,151,438 | +0.34(+0.64%) |
Sep 25, 2006 | 52.95 | 54.34 | 52.94 | 54.21 | 3,930,609 | +1.31(+2.47%) |
Sep 22, 2006 | 52.82 | 53.16 | 52.68 | 52.90 | 1,842,125 | +0.21(+0.40%) |
Sep 21, 2006 | 52.90 | 53.17 | 52.50 | 52.69 | 3,203,907 | -0.21(-0.40%) |
Sep 20, 2006 | 52.77 | 53.19 | 52.75 | 52.90 | 2,267,496 | +0.40(+0.75%) |
Sep 19, 2006 | 52.10 | 52.61 | 51.99 | 52.50 | 2,631,003 | +0.24(+0.46%) |
Sep 18, 2006 | 52.72 | 53.16 | 52.26 | 52.26 | 3,838,205 | -0.73(-1.39%) |
Sep 15, 2006 | 53.03 | 53.31 | 52.86 | 53.00 | 3,933,114 | +0.15(+0.29%) |
Sep 14, 2006 | 52.52 | 53.17 | 52.38 | 52.84 | 2,341,576 | +0.33(+0.63%) |
Sep 13, 2006 | 52.15 | 52.57 | 51.58 | 52.51 | 3,492,238 | +0.34(+0.66%) |
Sep 12, 2006 | 52.84 | 52.87 | 51.82 | 52.17 | 5,886,751 | -0.68(-1.28%) |
Sep 11, 2006 | 53.06 | 53.48 | 52.71 | 52.84 | 3,595,762 | -0.42(-0.79%) |
Sep 08, 2006 | 53.38 | 53.59 | 53.26 | 53.26 | 2,389,344 | -0.05(-0.10%) |
Sep 07, 2006 | 53.22 | 53.47 | 53.01 | 53.31 | 2,772,741 | +0.16(+0.30%) |
Sep 06, 2006 | 53.44 | 53.49 | 53.00 | 53.16 | 3,108,058 | -0.29(-0.54%) |
Sep 05, 2006 | 53.51 | 53.86 | 53.18 | 53.44 | 3,195,763 | +0.01(+0.02%) |