Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 62.22 | 62.38 | 61.50 | 62.28 | 9,286,436 | +0.45(+0.72%) |
Nov 29, 2006 | 61.56 | 62.38 | 61.15 | 61.83 | 6,287,496 | +1.53(+2.53%) |
Nov 28, 2006 | 59.59 | 60.38 | 59.37 | 60.30 | 4,052,858 | +0.18(+0.31%) |
Nov 27, 2006 | 60.50 | 60.50 | 59.50 | 60.12 | 4,087,997 | -0.18(-0.29%) |
Nov 24, 2006 | 60.02 | 60.42 | 59.87 | 60.30 | 701,653 | -0.18(-0.29%) |
Nov 22, 2006 | 60.34 | 60.47 | 59.98 | 60.47 | 2,024,178 | +0.51(+0.85%) |
Nov 21, 2006 | 60.06 | 60.50 | 59.78 | 59.96 | 2,092,330 | +0.01(+0.01%) |
Nov 20, 2006 | 60.38 | 60.90 | 59.89 | 59.95 | 2,355,810 | -0.42(-0.70%) |
Nov 17, 2006 | 60.14 | 60.82 | 59.18 | 60.38 | 4,025,347 | -0.08(-0.13%) |
Nov 16, 2006 | 61.73 | 61.99 | 60.15 | 60.46 | 5,036,999 | -1.19(-1.93%) |
Nov 15, 2006 | 61.58 | 61.78 | 61.18 | 61.65 | 2,893,273 | +0.03(+0.05%) |
Nov 14, 2006 | 61.98 | 62.19 | 61.04 | 61.62 | 2,919,283 | -0.36(-0.58%) |
Nov 13, 2006 | 61.98 | 62.59 | 61.82 | 61.98 | 1,478,962 | -0.02(-0.03%) |
Nov 10, 2006 | 61.31 | 62.09 | 61.30 | 61.99 | 2,175,113 | +0.88(+1.44%) |
Nov 09, 2006 | 62.18 | 62.24 | 60.95 | 61.11 | 3,538,904 | -0.86(-1.39%) |
Nov 08, 2006 | 61.78 | 62.02 | 61.35 | 61.98 | 1,589,881 | -0.06(-0.09%) |
Nov 07, 2006 | 62.78 | 63.09 | 61.94 | 62.03 | 2,503,243 | -0.89(-1.41%) |
Nov 06, 2006 | 61.62 | 62.99 | 61.49 | 62.92 | 3,023,950 | +1.70(+2.77%) |
Nov 03, 2006 | 61.98 | 62.40 | 61.06 | 61.22 | 2,756,844 | -0.08(-0.13%) |
Nov 02, 2006 | 61.46 | 61.73 | 60.62 | 61.30 | 2,868,513 | -0.16(-0.26%) |
Nov 01, 2006 | 63.93 | 63.94 | 61.10 | 61.46 | 6,317,132 | -1.98(-3.11%) |
Oct 31, 2006 | 64.97 | 64.97 | 63.05 | 63.44 | 6,004,133 | -1.50(-2.31%) |
Oct 30, 2006 | 65.35 | 65.37 | 64.37 | 64.94 | 2,431,715 | -0.36(-0.55%) |
Oct 27, 2006 | 65.69 | 65.99 | 65.20 | 65.30 | 2,934,539 | -0.85(-1.28%) |
Oct 26, 2006 | 65.97 | 66.37 | 65.25 | 66.15 | 2,353,059 | +0.24(+0.36%) |
Oct 25, 2006 | 64.23 | 65.99 | 64.21 | 65.91 | 3,001,191 | +1.42(+2.19%) |
Oct 24, 2006 | 65.16 | 65.16 | 64.40 | 64.49 | 2,066,445 | -0.22(-0.33%) |
Oct 23, 2006 | 64.85 | 65.66 | 64.55 | 64.71 | 1,895,002 | -0.26(-0.39%) |
Oct 20, 2006 | 65.69 | 65.81 | 64.53 | 64.97 | 3,302,185 | -0.53(-0.81%) |
Oct 19, 2006 | 64.77 | 66.24 | 63.58 | 65.49 | 5,349,873 | +1.43(+2.23%) |
Oct 18, 2006 | 65.25 | 65.25 | 63.20 | 64.06 | 4,551,306 | -0.44(-0.68%) |
Oct 17, 2006 | 64.81 | 65.09 | 63.99 | 64.50 | 2,132,096 | -0.72(-1.10%) |
Oct 16, 2006 | 65.25 | 65.27 | 64.70 | 65.22 | 1,741,941 | -0.05(-0.07%) |
Oct 13, 2006 | 65.37 | 65.51 | 65.13 | 65.27 | 2,064,319 | +0.31(+0.48%) |
Oct 12, 2006 | 63.97 | 64.97 | 63.81 | 64.96 | 3,272,674 | +1.42(+2.23%) |
Oct 11, 2006 | 63.41 | 63.84 | 62.22 | 63.54 | 3,958,821 | -0.67(-1.05%) |
Oct 10, 2006 | 63.73 | 64.45 | 63.69 | 64.21 | 3,625,064 | +0.77(+1.21%) |
Oct 09, 2006 | 62.87 | 63.55 | 62.72 | 63.45 | 1,413,436 | +0.58(+0.93%) |
Oct 06, 2006 | 63.23 | 62.99 | 62.02 | 62.86 | 1,864,490 | -0.36(-0.57%) |
Oct 05, 2006 | 63.41 | 63.65 | 62.48 | 63.22 | 1,988,664 | -0.18(-0.29%) |
Oct 04, 2006 | 62.61 | 63.41 | 62.22 | 63.41 | 1,380,423 | +0.80(+1.28%) |
Oct 03, 2006 | 62.06 | 63.07 | 62.00 | 62.61 | 2,026,554 | +0.78(+1.27%) |
Oct 02, 2006 | 63.17 | 63.21 | 61.68 | 61.82 | 2,739,212 | -1.08(-1.72%) |
Sep 29, 2006 | 64.52 | 64.52 | 62.82 | 62.90 | 2,575,647 | -1.15(-1.80%) |
Sep 28, 2006 | 62.62 | 64.05 | 62.62 | 64.05 | 4,398,246 | +1.38(+2.21%) |
Sep 27, 2006 | 62.30 | 62.95 | 61.93 | 62.67 | 2,265,774 | +0.56(+0.90%) |
Sep 26, 2006 | 62.10 | 62.43 | 61.78 | 62.11 | 2,940,042 | +0.06(+0.10%) |
Sep 25, 2006 | 61.62 | 62.21 | 61.22 | 62.05 | 2,823,620 | +0.51(+0.83%) |
Sep 22, 2006 | 61.58 | 61.92 | 61.18 | 61.54 | 2,145,351 | +0.33(+0.54%) |
Sep 21, 2006 | 61.78 | 62.24 | 60.90 | 61.21 | 4,820,913 | -0.30(-0.49%) |
Sep 20, 2006 | 60.10 | 61.71 | 60.10 | 61.51 | 2,913,031 | +1.46(+2.44%) |
Sep 19, 2006 | 60.30 | 60.30 | 59.62 | 60.05 | 2,763,347 | -0.58(-0.95%) |
Sep 18, 2006 | 61.20 | 61.50 | 60.46 | 60.62 | 2,415,458 | -0.22(-0.37%) |
Sep 15, 2006 | 59.70 | 60.98 | 59.70 | 60.85 | 4,291,078 | +1.30(+2.18%) |
Sep 14, 2006 | 60.68 | 60.72 | 59.19 | 59.55 | 3,303,311 | -1.00(-1.65%) |
Sep 13, 2006 | 60.72 | 60.92 | 60.18 | 60.55 | 3,746,862 | -0.18(-0.30%) |
Sep 12, 2006 | 57.90 | 60.74 | 57.87 | 60.74 | 4,823,039 | +3.26(+5.68%) |
Sep 11, 2006 | 57.66 | 58.17 | 57.27 | 57.47 | 2,263,773 | -0.47(-0.81%) |
Sep 08, 2006 | 57.70 | 58.01 | 57.50 | 57.95 | 2,557,140 | +0.09(+0.15%) |
Sep 07, 2006 | 58.22 | 58.60 | 57.63 | 57.86 | 2,219,506 | -0.38(-0.65%) |
Sep 06, 2006 | 59.45 | 59.47 | 58.09 | 58.23 | 2,458,476 | -1.26(-2.12%) |
Sep 05, 2006 | 58.98 | 59.52 | 58.62 | 59.50 | 2,169,486 | +0.75(+1.28%) |