Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 58.86 | 59.53 | 58.71 | 59.33 | 1,125,610 | +0.68(+1.16%) |
Nov 29, 2006 | 57.99 | 58.81 | 57.92 | 58.65 | 1,107,351 | +0.66(+1.14%) |
Nov 28, 2006 | 58.20 | 58.45 | 57.89 | 57.99 | 1,127,638 | -0.34(-0.59%) |
Nov 27, 2006 | 58.20 | 58.61 | 58.01 | 58.33 | 1,381,473 | +0.34(+0.59%) |
Nov 24, 2006 | 57.99 | 58.22 | 57.73 | 57.99 | 206,576 | -0.05(-0.09%) |
Nov 22, 2006 | 57.73 | 58.04 | 57.40 | 58.04 | 828,812 | +0.48(+0.83%) |
Nov 21, 2006 | 57.85 | 58.07 | 57.46 | 57.56 | 742,530 | -0.16(-0.28%) |
Nov 20, 2006 | 58.24 | 58.44 | 57.64 | 57.72 | 1,264,043 | -0.60(-1.03%) |
Nov 17, 2006 | 58.45 | 58.56 | 58.03 | 58.32 | 989,205 | -0.24(-0.41%) |
Nov 16, 2006 | 57.96 | 58.56 | 57.96 | 58.56 | 782,389 | +0.62(+1.07%) |
Nov 15, 2006 | 57.30 | 57.94 | 57.24 | 57.94 | 1,042,669 | +0.70(+1.23%) |
Nov 14, 2006 | 57.07 | 57.39 | 56.91 | 57.24 | 888,840 | +0.25(+0.44%) |
Nov 13, 2006 | 57.02 | 57.38 | 56.90 | 56.99 | 590,014 | +0.12(+0.21%) |
Nov 10, 2006 | 56.76 | 57.15 | 56.68 | 56.87 | 705,893 | +0.25(+0.44%) |
Nov 09, 2006 | 57.37 | 57.44 | 56.45 | 56.62 | 1,008,538 | -0.48(-0.84%) |
Nov 08, 2006 | 57.25 | 57.44 | 56.65 | 57.10 | 1,185,995 | -0.27(-0.47%) |
Nov 07, 2006 | 56.98 | 57.65 | 56.83 | 57.37 | 1,158,905 | +0.85(+1.51%) |
Nov 06, 2006 | 56.36 | 56.73 | 56.29 | 56.51 | 1,168,094 | +0.40(+0.72%) |
Nov 03, 2006 | 56.76 | 57.02 | 56.11 | 56.11 | 1,065,343 | -0.63(-1.11%) |
Nov 02, 2006 | 56.44 | 57.11 | 56.39 | 56.74 | 1,024,410 | +0.34(+0.61%) |
Nov 01, 2006 | 57.39 | 57.75 | 56.18 | 56.39 | 1,475,036 | -1.00(-1.74%) |
Oct 31, 2006 | 57.06 | 57.52 | 57.00 | 57.39 | 1,030,496 | +0.41(+0.72%) |
Oct 30, 2006 | 57.23 | 57.40 | 56.85 | 56.98 | 1,410,115 | -0.13(-0.22%) |
Oct 27, 2006 | 57.14 | 57.29 | 56.77 | 57.11 | 787,759 | -0.16(-0.28%) |
Oct 26, 2006 | 57.58 | 57.59 | 56.94 | 57.27 | 992,307 | -0.33(-0.57%) |
Oct 25, 2006 | 57.82 | 58.29 | 57.38 | 57.59 | 1,419,901 | -0.12(-0.20%) |
Oct 24, 2006 | 57.48 | 58.01 | 57.02 | 57.71 | 2,340,128 | +0.44(+0.78%) |
Oct 23, 2006 | 57.19 | 57.73 | 57.02 | 57.27 | 2,090,947 | +0.20(+0.35%) |
Oct 20, 2006 | 56.81 | 57.18 | 56.44 | 57.06 | 1,797,610 | +1.05(+1.87%) |
Oct 19, 2006 | 55.77 | 56.25 | 55.64 | 56.02 | 1,056,035 | +0.10(+0.18%) |
Oct 18, 2006 | 55.87 | 56.04 | 55.64 | 55.92 | 782,628 | +0.25(+0.45%) |
Oct 17, 2006 | 55.90 | 56.18 | 55.60 | 55.66 | 1,552,129 | -0.23(-0.42%) |
Oct 16, 2006 | 55.51 | 56.10 | 55.44 | 55.90 | 812,940 | +0.47(+0.85%) |
Oct 13, 2006 | 55.63 | 56.15 | 55.17 | 55.43 | 1,355,099 | -0.44(-0.78%) |
Oct 12, 2006 | 56.23 | 56.23 | 55.39 | 55.87 | 1,449,855 | -0.20(-0.36%) |
Oct 11, 2006 | 54.88 | 56.35 | 54.83 | 56.07 | 1,895,827 | +1.19(+2.17%) |
Oct 10, 2006 | 55.09 | 55.10 | 54.03 | 54.88 | 1,914,921 | -0.23(-0.41%) |
Oct 09, 2006 | 55.97 | 56.01 | 54.92 | 55.10 | 1,401,164 | -0.78(-1.39%) |
Oct 06, 2006 | 56.80 | 56.85 | 55.69 | 55.88 | 1,302,232 | -0.91(-1.61%) |
Oct 05, 2006 | 56.74 | 56.89 | 56.28 | 56.80 | 2,607,448 | +0.00(+0.00%) |
Oct 04, 2006 | 56.13 | 57.15 | 55.46 | 56.80 | 3,302,242 | +1.01(+1.82%) |
Oct 03, 2006 | 60.50 | 60.66 | 55.72 | 55.78 | 10,420,604 | +1.14(+2.09%) |
Oct 02, 2006 | 54.94 | 55.15 | 54.37 | 54.64 | 1,466,085 | -0.30(-0.55%) |
Sep 29, 2006 | 55.98 | 56.14 | 54.79 | 54.94 | 1,866,946 | -1.04(-1.86%) |
Sep 28, 2006 | 55.85 | 56.28 | 55.85 | 55.98 | 593,117 | +0.14(+0.26%) |
Sep 27, 2006 | 56.09 | 56.17 | 55.66 | 55.84 | 741,098 | -0.32(-0.57%) |
Sep 26, 2006 | 55.57 | 56.26 | 55.40 | 56.16 | 760,550 | +0.59(+1.06%) |
Sep 25, 2006 | 56.18 | 56.18 | 55.31 | 55.57 | 1,013,192 | -0.44(-0.78%) |
Sep 22, 2006 | 56.09 | 56.44 | 55.82 | 56.01 | 433,441 | -0.13(-0.24%) |
Sep 21, 2006 | 56.72 | 56.81 | 56.01 | 56.14 | 536,908 | -0.58(-1.02%) |
Sep 20, 2006 | 56.80 | 56.98 | 56.54 | 56.72 | 467,930 | +0.13(+0.22%) |
Sep 19, 2006 | 55.88 | 56.64 | 55.47 | 56.59 | 1,263,089 | +0.92(+1.66%) |
Sep 18, 2006 | 55.87 | 56.15 | 55.57 | 55.67 | 780,957 | -0.32(-0.57%) |
Sep 15, 2006 | 56.54 | 56.59 | 55.94 | 55.99 | 1,530,290 | -0.43(-0.76%) |
Sep 14, 2006 | 56.90 | 56.99 | 56.21 | 56.42 | 473,181 | -0.55(-0.97%) |
Sep 13, 2006 | 56.90 | 57.16 | 56.73 | 56.97 | 807,331 | +0.18(+0.32%) |
Sep 12, 2006 | 56.44 | 56.97 | 56.44 | 56.79 | 865,091 | +0.47(+0.83%) |
Sep 11, 2006 | 57.48 | 57.48 | 55.69 | 56.32 | 885,140 | +0.17(+0.30%) |
Sep 08, 2006 | 56.07 | 56.29 | 55.95 | 56.15 | 830,960 | +0.13(+0.22%) |
Sep 07, 2006 | 56.57 | 56.65 | 55.81 | 56.02 | 1,717,414 | -0.75(-1.33%) |
Sep 06, 2006 | 56.81 | 56.81 | 56.14 | 56.78 | 1,906,209 | -0.22(-0.38%) |
Sep 05, 2006 | 57.11 | 57.40 | 56.89 | 57.00 | 885,976 | -0.11(-0.19%) |