Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 59.57 | 60.70 | 59.56 | 60.23 | 1,420,597 | +0.99(+1.67%) |
Nov 29, 2006 | 58.65 | 59.48 | 58.63 | 59.25 | 530,400 | +0.78(+1.34%) |
Nov 28, 2006 | 58.47 | 58.84 | 57.98 | 58.46 | 623,116 | -0.10(-0.17%) |
Nov 27, 2006 | 59.57 | 59.57 | 58.28 | 58.57 | 652,982 | -1.15(-1.93%) |
Nov 24, 2006 | 59.95 | 60.04 | 59.71 | 59.72 | 153,845 | -0.47(-0.77%) |
Nov 22, 2006 | 60.28 | 60.43 | 59.98 | 60.19 | 513,963 | -0.08(-0.14%) |
Nov 21, 2006 | 60.04 | 60.44 | 59.71 | 60.27 | 622,149 | +0.98(+1.65%) |
Nov 20, 2006 | 60.11 | 60.12 | 59.06 | 59.29 | 795,224 | -1.05(-1.74%) |
Nov 17, 2006 | 59.48 | 60.34 | 59.06 | 60.34 | 809,298 | +0.59(+0.98%) |
Nov 16, 2006 | 59.67 | 59.76 | 58.83 | 59.76 | 822,942 | +0.32(+0.53%) |
Nov 15, 2006 | 58.69 | 59.71 | 58.68 | 59.44 | 1,007,943 | +0.80(+1.37%) |
Nov 14, 2006 | 58.12 | 58.68 | 57.10 | 58.64 | 887,725 | +0.72(+1.24%) |
Nov 13, 2006 | 58.04 | 58.41 | 57.52 | 57.92 | 677,584 | -0.14(-0.24%) |
Nov 10, 2006 | 56.50 | 58.17 | 56.49 | 58.06 | 1,198,853 | +1.75(+3.11%) |
Nov 09, 2006 | 56.89 | 57.21 | 56.18 | 56.31 | 730,549 | -0.70(-1.22%) |
Nov 08, 2006 | 56.32 | 57.11 | 55.94 | 57.01 | 944,665 | +0.03(+0.05%) |
Nov 07, 2006 | 55.72 | 57.38 | 55.36 | 56.98 | 1,373,648 | +1.20(+2.15%) |
Nov 06, 2006 | 55.11 | 56.32 | 55.11 | 55.78 | 736,351 | +0.68(+1.23%) |
Nov 03, 2006 | 55.09 | 55.31 | 54.23 | 55.10 | 709,385 | +0.01(+0.02%) |
Nov 02, 2006 | 55.57 | 55.97 | 54.81 | 55.09 | 876,444 | -1.01(-1.79%) |
Nov 01, 2006 | 56.40 | 56.60 | 53.38 | 56.10 | 2,333,891 | -0.42(-0.74%) |
Oct 31, 2006 | 56.72 | 56.78 | 56.09 | 56.52 | 711,211 | +0.07(+0.13%) |
Oct 30, 2006 | 56.22 | 56.78 | 56.05 | 56.44 | 716,261 | +0.64(+1.15%) |
Oct 27, 2006 | 55.62 | 56.35 | 55.48 | 55.80 | 844,537 | +0.19(+0.33%) |
Oct 26, 2006 | 55.79 | 55.99 | 55.23 | 55.62 | 658,246 | +0.25(+0.45%) |
Oct 25, 2006 | 56.47 | 56.59 | 54.92 | 55.36 | 1,133,211 | -0.92(-1.64%) |
Oct 24, 2006 | 55.62 | 56.57 | 55.60 | 56.29 | 1,251,281 | +0.83(+1.49%) |
Oct 23, 2006 | 56.50 | 58.07 | 55.38 | 55.46 | 2,754,495 | -0.82(-1.46%) |
Oct 20, 2006 | 55.53 | 56.74 | 55.01 | 56.28 | 2,042,746 | +0.03(+0.05%) |
Oct 19, 2006 | 53.45 | 56.25 | 53.29 | 56.25 | 4,750,185 | +4.12(+7.91%) |
Oct 18, 2006 | 53.01 | 53.28 | 51.37 | 52.13 | 1,080,032 | -0.88(-1.67%) |
Oct 17, 2006 | 52.54 | 53.13 | 52.13 | 53.01 | 953,152 | +0.11(+0.21%) |
Oct 16, 2006 | 53.06 | 53.37 | 52.74 | 52.90 | 1,269,115 | +0.45(+0.85%) |
Oct 13, 2006 | 51.43 | 52.76 | 51.43 | 52.45 | 970,664 | +1.07(+2.08%) |
Oct 12, 2006 | 51.64 | 52.10 | 51.04 | 51.38 | 1,001,175 | -0.10(-0.20%) |
Oct 11, 2006 | 51.19 | 52.17 | 50.74 | 51.48 | 2,454,647 | -1.99(-3.72%) |
Oct 10, 2006 | 53.99 | 54.08 | 53.45 | 53.47 | 550,598 | -0.37(-0.69%) |
Oct 09, 2006 | 53.34 | 54.22 | 53.23 | 53.85 | 622,364 | +0.48(+0.91%) |
Oct 06, 2006 | 54.12 | 54.29 | 52.91 | 53.36 | 634,504 | -0.66(-1.22%) |
Oct 05, 2006 | 53.99 | 54.85 | 53.93 | 54.02 | 682,312 | +0.08(+0.16%) |
Oct 04, 2006 | 53.40 | 54.08 | 53.22 | 53.94 | 1,151,260 | +1.42(+2.71%) |
Oct 03, 2006 | 51.15 | 52.87 | 51.12 | 52.52 | 917,162 | +1.38(+2.69%) |
Oct 02, 2006 | 51.29 | 51.50 | 50.58 | 51.14 | 598,728 | -0.23(-0.45%) |
Sep 29, 2006 | 51.18 | 51.56 | 51.00 | 51.37 | 678,766 | +0.20(+0.38%) |
Sep 28, 2006 | 51.43 | 51.88 | 50.65 | 51.18 | 447,998 | -0.39(-0.76%) |
Sep 27, 2006 | 51.52 | 51.99 | 51.39 | 51.57 | 335,300 | +0.06(+0.11%) |
Sep 26, 2006 | 51.19 | 51.89 | 51.12 | 51.51 | 587,125 | +0.21(+0.42%) |
Sep 25, 2006 | 50.92 | 51.61 | 50.73 | 51.30 | 740,756 | +0.43(+0.84%) |
Sep 22, 2006 | 50.96 | 50.98 | 50.49 | 50.87 | 400,835 | -0.24(-0.47%) |
Sep 21, 2006 | 51.93 | 51.99 | 50.96 | 51.11 | 642,131 | -0.63(-1.22%) |
Sep 20, 2006 | 50.82 | 52.06 | 50.82 | 51.74 | 836,479 | +1.01(+2.00%) |
Sep 19, 2006 | 50.78 | 51.33 | 49.77 | 50.73 | 752,144 | +0.04(+0.07%) |
Sep 18, 2006 | 51.17 | 51.37 | 50.50 | 50.69 | 798,340 | -0.32(-0.62%) |
Sep 15, 2006 | 50.15 | 51.13 | 50.15 | 51.01 | 1,105,816 | +1.12(+2.24%) |
Sep 14, 2006 | 49.92 | 50.35 | 49.69 | 49.89 | 637,404 | -0.26(-0.52%) |
Sep 13, 2006 | 49.75 | 50.26 | 49.75 | 50.15 | 1,002,787 | +0.28(+0.56%) |
Sep 12, 2006 | 48.40 | 49.91 | 48.39 | 49.87 | 1,074,445 | +1.63(+3.38%) |
Sep 11, 2006 | 47.90 | 48.32 | 46.98 | 48.24 | 473,890 | +0.31(+0.64%) |
Sep 08, 2006 | 46.83 | 48.00 | 46.83 | 47.94 | 1,097,221 | +1.11(+2.37%) |
Sep 07, 2006 | 46.68 | 47.06 | 46.51 | 46.83 | 640,735 | +0.12(+0.26%) |
Sep 06, 2006 | 46.66 | 47.05 | 46.51 | 46.71 | 671,568 | -0.39(-0.83%) |
Sep 05, 2006 | 47.47 | 48.01 | 47.06 | 47.10 | 625,372 | -0.43(-0.90%) |