Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 60.96 | 61.13 | 60.00 | 60.46 | 4,227,079 | -0.39(-0.64%) |
Nov 29, 2006 | 60.62 | 61.36 | 59.62 | 60.85 | 6,306,072 | +0.23(+0.38%) |
Nov 28, 2006 | 60.27 | 60.95 | 59.39 | 60.62 | 6,505,379 | +0.48(+0.79%) |
Nov 27, 2006 | 62.32 | 62.32 | 60.06 | 60.15 | 7,344,240 | -2.31(-3.70%) |
Nov 24, 2006 | 62.53 | 62.99 | 61.86 | 62.46 | 1,795,534 | -0.07(-0.11%) |
Nov 22, 2006 | 62.71 | 62.71 | 61.85 | 62.53 | 4,336,034 | +0.21(+0.34%) |
Nov 21, 2006 | 61.14 | 62.41 | 61.02 | 62.32 | 6,803,011 | +1.17(+1.92%) |
Nov 20, 2006 | 60.56 | 61.53 | 59.87 | 61.14 | 8,086,548 | +0.75(+1.23%) |
Nov 17, 2006 | 60.74 | 61.75 | 60.23 | 60.40 | 12,573,170 | -0.57(-0.94%) |
Nov 16, 2006 | 59.83 | 61.41 | 59.83 | 60.97 | 11,277,232 | +0.85(+1.42%) |
Nov 15, 2006 | 57.61 | 60.17 | 57.46 | 60.12 | 13,766,354 | +2.12(+3.66%) |
Nov 14, 2006 | 56.61 | 58.08 | 56.36 | 57.99 | 8,700,414 | +1.66(+2.95%) |
Nov 13, 2006 | 55.99 | 56.64 | 55.43 | 56.33 | 5,872,026 | +0.36(+0.64%) |
Nov 10, 2006 | 56.22 | 56.67 | 55.77 | 55.97 | 4,751,478 | +0.06(+0.11%) |
Nov 09, 2006 | 56.95 | 57.01 | 55.77 | 55.91 | 4,909,152 | -1.06(-1.87%) |
Nov 08, 2006 | 57.12 | 57.45 | 56.67 | 56.98 | 5,626,657 | -0.56(-0.97%) |
Nov 07, 2006 | 57.56 | 58.31 | 57.37 | 57.53 | 4,677,956 | -0.25(-0.43%) |
Nov 06, 2006 | 56.80 | 57.92 | 56.59 | 57.78 | 5,796,732 | +1.22(+2.15%) |
Nov 03, 2006 | 56.62 | 57.35 | 56.11 | 56.56 | 5,508,845 | -0.01(-0.02%) |
Nov 02, 2006 | 56.26 | 56.95 | 56.11 | 56.58 | 5,942,891 | -0.02(-0.04%) |
Nov 01, 2006 | 56.56 | 57.97 | 56.42 | 56.60 | 9,924,602 | +0.04(+0.07%) |
Oct 31, 2006 | 56.61 | 57.12 | 55.90 | 56.56 | 5,784,331 | +0.12(+0.20%) |
Oct 30, 2006 | 57.04 | 57.11 | 56.34 | 56.44 | 4,525,597 | -0.60(-1.05%) |
Oct 27, 2006 | 56.87 | 57.61 | 56.33 | 57.04 | 7,292,863 | +0.66(+1.17%) |
Oct 26, 2006 | 56.05 | 56.48 | 55.24 | 56.38 | 5,529,218 | +0.33(+0.59%) |
Oct 25, 2006 | 57.56 | 57.57 | 56.05 | 56.05 | 6,237,865 | -0.96(-1.68%) |
Oct 24, 2006 | 57.04 | 57.70 | 55.54 | 57.01 | 8,765,078 | +0.20(+0.35%) |
Oct 23, 2006 | 55.55 | 56.81 | 54.77 | 56.81 | 10,763,462 | +1.48(+2.67%) |
Oct 20, 2006 | 56.56 | 56.71 | 55.32 | 55.34 | 6,345,048 | -1.22(-2.16%) |
Oct 19, 2006 | 57.38 | 57.60 | 56.46 | 56.56 | 6,842,873 | -0.71(-1.23%) |
Oct 18, 2006 | 58.48 | 58.48 | 57.02 | 57.26 | 10,018,497 | -1.04(-1.79%) |
Oct 17, 2006 | 60.40 | 60.40 | 57.58 | 58.31 | 28,791,442 | +1.50(+2.63%) |
Oct 16, 2006 | 56.45 | 57.19 | 56.22 | 56.81 | 3,687,622 | +0.27(+0.47%) |
Oct 13, 2006 | 56.42 | 57.35 | 56.30 | 56.55 | 4,206,706 | +0.10(+0.18%) |
Oct 12, 2006 | 56.67 | 57.05 | 55.94 | 56.44 | 5,640,830 | +0.11(+0.20%) |
Oct 11, 2006 | 56.67 | 57.40 | 55.88 | 56.33 | 6,203,319 | -0.45(-0.79%) |
Oct 10, 2006 | 58.48 | 58.59 | 56.49 | 56.78 | 8,530,339 | -2.09(-3.55%) |
Oct 09, 2006 | 55.19 | 59.22 | 55.15 | 58.87 | 11,129,301 | +3.46(+6.25%) |
Oct 06, 2006 | 55.40 | 55.62 | 54.98 | 55.41 | 3,134,877 | -0.11(-0.19%) |
Oct 05, 2006 | 55.17 | 55.67 | 54.66 | 55.51 | 4,471,562 | +0.28(+0.51%) |
Oct 04, 2006 | 53.57 | 55.43 | 53.45 | 55.23 | 6,217,492 | +1.50(+2.79%) |
Oct 03, 2006 | 52.95 | 53.74 | 52.70 | 53.74 | 4,412,213 | +1.03(+1.96%) |
Oct 02, 2006 | 53.85 | 53.85 | 52.46 | 52.70 | 4,006,513 | -1.29(-2.38%) |
Sep 29, 2006 | 54.07 | 54.08 | 53.31 | 53.99 | 2,995,805 | +0.18(+0.33%) |
Sep 28, 2006 | 54.24 | 54.51 | 53.40 | 53.82 | 3,528,176 | -0.30(-0.55%) |
Sep 27, 2006 | 53.15 | 54.19 | 53.15 | 54.11 | 5,242,216 | +0.99(+1.87%) |
Sep 26, 2006 | 52.98 | 53.28 | 52.65 | 53.12 | 2,995,805 | +0.15(+0.27%) |
Sep 25, 2006 | 52.08 | 53.26 | 51.91 | 52.98 | 5,955,292 | +0.86(+1.65%) |
Sep 22, 2006 | 52.18 | 52.34 | 51.67 | 52.11 | 2,955,058 | -0.27(-0.52%) |
Sep 21, 2006 | 51.96 | 52.77 | 51.91 | 52.39 | 4,195,190 | +0.45(+0.86%) |
Sep 20, 2006 | 53.01 | 53.26 | 51.71 | 51.94 | 5,159,836 | -0.86(-1.62%) |
Sep 19, 2006 | 53.86 | 53.86 | 52.51 | 52.79 | 3,806,320 | -0.61(-1.15%) |
Sep 18, 2006 | 53.64 | 54.01 | 52.95 | 53.41 | 7,233,514 | +0.10(+0.18%) |
Sep 15, 2006 | 52.74 | 53.63 | 52.28 | 53.31 | 11,857,436 | +2.09(+4.08%) |
Sep 14, 2006 | 51.60 | 52.00 | 51.17 | 51.22 | 4,444,102 | -0.37(-0.71%) |
Sep 13, 2006 | 51.11 | 52.15 | 50.92 | 51.59 | 4,947,242 | +0.28(+0.55%) |
Sep 12, 2006 | 50.35 | 51.45 | 50.07 | 51.31 | 5,965,036 | +1.30(+2.61%) |
Sep 11, 2006 | 50.09 | 50.36 | 49.57 | 50.00 | 3,706,224 | -0.09(-0.17%) |
Sep 08, 2006 | 50.43 | 50.43 | 49.73 | 50.09 | 2,785,868 | +0.30(+0.61%) |
Sep 07, 2006 | 49.95 | 50.40 | 49.60 | 49.79 | 3,474,142 | -0.38(-0.76%) |
Sep 06, 2006 | 50.10 | 50.70 | 49.90 | 50.17 | 5,273,219 | +0.00(+0.00%) |
Sep 05, 2006 | 49.91 | 50.17 | 49.52 | 50.17 | 3,103,874 | +0.26(+0.52%) |