Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 60.97 | 61.14 | 60.01 | 60.47 | 4,226,645 | -0.39(-0.64%) |
Nov 29, 2006 | 60.63 | 61.36 | 59.63 | 60.86 | 6,305,425 | +0.23(+0.38%) |
Nov 28, 2006 | 60.28 | 60.96 | 59.39 | 60.63 | 6,504,711 | +0.48(+0.79%) |
Nov 27, 2006 | 62.32 | 62.32 | 60.07 | 60.15 | 7,343,486 | -2.31(-3.70%) |
Nov 24, 2006 | 62.53 | 63.00 | 61.87 | 62.46 | 1,795,350 | -0.07(-0.11%) |
Nov 22, 2006 | 62.72 | 62.72 | 61.85 | 62.53 | 4,335,588 | +0.21(+0.34%) |
Nov 21, 2006 | 61.15 | 62.41 | 61.02 | 62.32 | 6,802,313 | +1.17(+1.92%) |
Nov 20, 2006 | 60.57 | 61.53 | 59.87 | 61.15 | 8,085,718 | +0.75(+1.23%) |
Nov 17, 2006 | 60.74 | 61.76 | 60.23 | 60.40 | 12,571,879 | -0.57(-0.94%) |
Nov 16, 2006 | 59.84 | 61.42 | 59.84 | 60.97 | 11,276,074 | +0.85(+1.42%) |
Nov 15, 2006 | 57.61 | 60.18 | 57.47 | 60.12 | 13,764,941 | +2.12(+3.66%) |
Nov 14, 2006 | 56.62 | 58.09 | 56.36 | 58.00 | 8,699,520 | +1.66(+2.95%) |
Nov 13, 2006 | 56.00 | 56.64 | 55.44 | 56.34 | 5,871,423 | +0.36(+0.64%) |
Nov 10, 2006 | 56.22 | 56.68 | 55.78 | 55.98 | 4,750,990 | +0.06(+0.11%) |
Nov 09, 2006 | 56.96 | 57.02 | 55.78 | 55.92 | 4,908,648 | -1.06(-1.87%) |
Nov 08, 2006 | 57.13 | 57.46 | 56.68 | 56.98 | 5,626,079 | -0.56(-0.97%) |
Nov 07, 2006 | 57.57 | 58.31 | 57.37 | 57.54 | 4,677,476 | -0.25(-0.43%) |
Nov 06, 2006 | 56.81 | 57.92 | 56.60 | 57.79 | 5,796,137 | +1.22(+2.15%) |
Nov 03, 2006 | 56.63 | 57.35 | 56.11 | 56.57 | 5,508,279 | -0.01(-0.02%) |
Nov 02, 2006 | 56.26 | 56.96 | 56.11 | 56.58 | 5,942,281 | -0.02(-0.04%) |
Nov 01, 2006 | 56.56 | 57.98 | 56.42 | 56.60 | 9,923,582 | +0.04(+0.07%) |
Oct 31, 2006 | 56.62 | 57.12 | 55.90 | 56.56 | 5,783,737 | +0.12(+0.20%) |
Oct 30, 2006 | 57.05 | 57.12 | 56.35 | 56.45 | 4,525,132 | -0.60(-1.05%) |
Oct 27, 2006 | 56.88 | 57.61 | 56.34 | 57.05 | 7,292,115 | +0.66(+1.17%) |
Oct 26, 2006 | 56.06 | 56.48 | 55.24 | 56.39 | 5,528,650 | +0.33(+0.59%) |
Oct 25, 2006 | 57.57 | 57.58 | 56.06 | 56.06 | 6,237,225 | -0.96(-1.68%) |
Oct 24, 2006 | 57.05 | 57.70 | 55.54 | 57.02 | 8,764,178 | +0.20(+0.35%) |
Oct 23, 2006 | 55.56 | 56.82 | 54.78 | 56.82 | 10,762,357 | +1.48(+2.67%) |
Oct 20, 2006 | 56.56 | 56.71 | 55.32 | 55.34 | 6,344,396 | -1.22(-2.16%) |
Oct 19, 2006 | 57.38 | 57.61 | 56.46 | 56.56 | 6,842,170 | -0.71(-1.23%) |
Oct 18, 2006 | 58.48 | 58.48 | 57.03 | 57.27 | 10,017,469 | -1.04(-1.79%) |
Oct 17, 2006 | 60.40 | 60.40 | 57.58 | 58.31 | 28,788,486 | +1.50(+2.63%) |
Oct 16, 2006 | 56.46 | 57.19 | 56.23 | 56.82 | 3,687,243 | +0.27(+0.47%) |
Oct 13, 2006 | 56.42 | 57.35 | 56.30 | 56.55 | 4,206,274 | +0.10(+0.18%) |
Oct 12, 2006 | 56.68 | 57.06 | 55.95 | 56.45 | 5,640,251 | +0.11(+0.20%) |
Oct 11, 2006 | 56.68 | 57.41 | 55.89 | 56.34 | 6,202,682 | -0.45(-0.79%) |
Oct 10, 2006 | 58.48 | 58.59 | 56.49 | 56.79 | 8,529,463 | -2.09(-3.55%) |
Oct 09, 2006 | 55.20 | 59.22 | 55.15 | 58.88 | 11,128,159 | +3.46(+6.25%) |
Oct 06, 2006 | 55.41 | 55.63 | 54.98 | 55.41 | 3,134,555 | -0.11(-0.19%) |
Oct 05, 2006 | 55.18 | 55.68 | 54.66 | 55.52 | 4,471,103 | +0.28(+0.51%) |
Oct 04, 2006 | 53.57 | 55.44 | 53.45 | 55.24 | 6,216,853 | +1.50(+2.79%) |
Oct 03, 2006 | 52.95 | 53.74 | 52.71 | 53.74 | 4,411,760 | +1.03(+1.96%) |
Oct 02, 2006 | 53.85 | 53.86 | 52.47 | 52.71 | 4,006,101 | -1.29(-2.38%) |
Sep 29, 2006 | 54.08 | 54.09 | 53.31 | 54.00 | 2,995,497 | +0.18(+0.33%) |
Sep 28, 2006 | 54.25 | 54.52 | 53.40 | 53.82 | 3,527,814 | -0.30(-0.55%) |
Sep 27, 2006 | 53.15 | 54.19 | 53.15 | 54.12 | 5,241,678 | +0.99(+1.87%) |
Sep 26, 2006 | 52.98 | 53.29 | 52.66 | 53.13 | 2,995,497 | +0.15(+0.27%) |
Sep 25, 2006 | 52.09 | 53.26 | 51.91 | 52.98 | 5,954,681 | +0.86(+1.65%) |
Sep 22, 2006 | 52.19 | 52.34 | 51.68 | 52.12 | 2,954,754 | -0.27(-0.52%) |
Sep 21, 2006 | 51.97 | 52.77 | 51.92 | 52.39 | 4,194,759 | +0.45(+0.86%) |
Sep 20, 2006 | 53.02 | 53.26 | 51.71 | 51.94 | 5,159,306 | -0.86(-1.62%) |
Sep 19, 2006 | 53.86 | 53.86 | 52.51 | 52.80 | 3,805,929 | -0.61(-1.15%) |
Sep 18, 2006 | 53.64 | 54.01 | 52.95 | 53.41 | 7,232,771 | +0.10(+0.18%) |
Sep 15, 2006 | 52.75 | 53.64 | 52.29 | 53.32 | 11,856,219 | +2.09(+4.08%) |
Sep 14, 2006 | 51.60 | 52.00 | 51.17 | 51.23 | 4,443,646 | -0.37(-0.71%) |
Sep 13, 2006 | 51.11 | 52.16 | 50.92 | 51.60 | 4,946,734 | +0.28(+0.55%) |
Sep 12, 2006 | 50.35 | 51.46 | 50.07 | 51.31 | 5,964,424 | +1.31(+2.61%) |
Sep 11, 2006 | 50.10 | 50.37 | 49.58 | 50.01 | 3,705,843 | -0.09(-0.17%) |
Sep 08, 2006 | 50.43 | 50.43 | 49.73 | 50.09 | 2,785,582 | +0.30(+0.61%) |
Sep 07, 2006 | 49.95 | 50.41 | 49.61 | 49.79 | 3,473,785 | -0.38(-0.76%) |
Sep 06, 2006 | 50.10 | 50.70 | 49.90 | 50.17 | 5,272,678 | +0.00(+0.00%) |
Sep 05, 2006 | 49.91 | 50.17 | 49.53 | 50.17 | 3,103,555 | +0.26(+0.52%) |