Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 66.33 | 66.58 | 64.84 | 65.91 | 5,557,040 | -0.27(-0.40%) |
Nov 29, 2006 | 65.69 | 66.59 | 65.46 | 66.18 | 5,947,390 | +0.71(+1.08%) |
Nov 28, 2006 | 65.62 | 66.06 | 64.81 | 65.47 | 6,650,046 | +0.42(+0.65%) |
Nov 27, 2006 | 67.00 | 67.02 | 64.73 | 65.04 | 8,438,723 | -1.79(-2.67%) |
Nov 24, 2006 | 66.44 | 67.06 | 66.37 | 66.83 | 1,630,307 | -0.25(-0.37%) |
Nov 22, 2006 | 67.82 | 68.19 | 66.84 | 67.08 | 6,018,851 | -0.74(-1.10%) |
Nov 21, 2006 | 66.89 | 68.53 | 66.68 | 67.82 | 11,439,820 | +1.47(+2.22%) |
Nov 20, 2006 | 66.29 | 66.42 | 65.97 | 66.35 | 7,483,938 | -0.30(-0.45%) |
Nov 17, 2006 | 66.29 | 66.73 | 65.94 | 66.64 | 7,721,828 | +0.60(+0.91%) |
Nov 16, 2006 | 65.45 | 66.58 | 65.14 | 66.04 | 9,358,314 | +1.21(+1.87%) |
Nov 15, 2006 | 64.32 | 65.20 | 64.28 | 64.83 | 7,859,243 | +1.00(+1.56%) |
Nov 14, 2006 | 63.79 | 64.09 | 63.10 | 63.83 | 4,651,822 | +0.04(+0.06%) |
Nov 13, 2006 | 63.80 | 64.28 | 63.50 | 63.79 | 4,513,467 | +0.05(+0.08%) |
Nov 10, 2006 | 64.32 | 64.75 | 63.61 | 63.74 | 7,383,328 | +0.38(+0.60%) |
Nov 09, 2006 | 63.84 | 64.40 | 63.32 | 63.36 | 8,258,458 | -0.25(-0.40%) |
Nov 08, 2006 | 62.72 | 63.93 | 62.18 | 63.61 | 11,413,492 | +0.45(+0.71%) |
Nov 07, 2006 | 60.10 | 63.26 | 60.00 | 63.17 | 15,913,795 | +3.25(+5.43%) |
Nov 06, 2006 | 59.54 | 60.20 | 59.54 | 59.91 | 4,140,848 | +0.38(+0.64%) |
Nov 03, 2006 | 59.16 | 59.82 | 59.10 | 59.53 | 3,635,784 | +0.57(+0.97%) |
Nov 02, 2006 | 59.60 | 59.85 | 58.89 | 58.96 | 5,432,924 | -0.64(-1.07%) |
Nov 01, 2006 | 59.56 | 60.12 | 59.35 | 59.60 | 4,271,681 | +0.15(+0.25%) |
Oct 31, 2006 | 60.00 | 60.00 | 59.04 | 59.45 | 5,297,524 | -0.27(-0.45%) |
Oct 30, 2006 | 59.74 | 60.33 | 59.56 | 59.72 | 5,023,500 | +0.36(+0.60%) |
Oct 27, 2006 | 58.94 | 59.85 | 58.46 | 59.36 | 9,242,123 | +0.45(+0.76%) |
Oct 26, 2006 | 60.12 | 60.12 | 57.90 | 58.92 | 14,267,235 | -1.28(-2.13%) |
Oct 25, 2006 | 61.49 | 61.49 | 60.00 | 60.20 | 9,502,177 | -2.03(-3.27%) |
Oct 24, 2006 | 61.86 | 62.45 | 61.58 | 62.23 | 5,124,916 | +0.59(+0.95%) |
Oct 23, 2006 | 60.84 | 61.67 | 60.67 | 61.64 | 3,785,289 | +0.79(+1.30%) |
Oct 20, 2006 | 61.72 | 61.72 | 60.82 | 60.85 | 4,052,865 | -0.50(-0.81%) |
Oct 19, 2006 | 61.60 | 61.76 | 60.87 | 61.35 | 3,257,659 | -0.25(-0.40%) |
Oct 18, 2006 | 61.43 | 62.13 | 61.01 | 61.60 | 5,099,259 | +0.34(+0.55%) |
Oct 17, 2006 | 61.38 | 61.38 | 60.67 | 61.26 | 3,919,883 | -0.28(-0.45%) |
Oct 16, 2006 | 61.34 | 61.68 | 60.78 | 61.54 | 3,321,329 | +0.20(+0.33%) |
Oct 13, 2006 | 61.98 | 62.05 | 60.91 | 61.34 | 5,380,000 | -0.93(-1.49%) |
Oct 12, 2006 | 61.19 | 62.43 | 61.12 | 62.27 | 5,547,369 | +1.49(+2.45%) |
Oct 11, 2006 | 61.01 | 61.05 | 60.22 | 60.78 | 4,376,320 | -0.36(-0.60%) |
Oct 10, 2006 | 61.42 | 61.54 | 60.90 | 61.14 | 5,379,731 | -0.39(-0.63%) |
Oct 09, 2006 | 62.30 | 62.44 | 61.40 | 61.53 | 5,980,703 | -0.77(-1.23%) |
Oct 06, 2006 | 62.25 | 62.83 | 61.89 | 62.30 | 4,902,741 | +0.04(+0.07%) |
Oct 05, 2006 | 62.51 | 62.62 | 61.83 | 62.25 | 4,954,188 | -0.25(-0.40%) |
Oct 04, 2006 | 61.42 | 62.52 | 61.05 | 62.50 | 9,715,351 | +1.62(+2.67%) |
Oct 03, 2006 | 59.54 | 61.11 | 59.54 | 60.88 | 7,928,286 | +1.35(+2.26%) |
Oct 02, 2006 | 59.07 | 59.77 | 58.69 | 59.53 | 7,693,217 | +0.83(+1.42%) |
Sep 29, 2006 | 59.18 | 59.37 | 58.66 | 58.70 | 5,429,297 | -0.32(-0.54%) |
Sep 28, 2006 | 59.24 | 59.82 | 59.00 | 59.02 | 5,977,747 | -0.10(-0.16%) |
Sep 27, 2006 | 58.94 | 59.53 | 58.94 | 59.12 | 5,760,946 | +0.31(+0.52%) |
Sep 26, 2006 | 58.18 | 59.03 | 57.60 | 58.81 | 5,705,470 | +0.96(+1.66%) |
Sep 25, 2006 | 57.84 | 58.48 | 57.60 | 57.85 | 6,208,518 | +0.34(+0.60%) |
Sep 22, 2006 | 56.73 | 57.90 | 56.39 | 57.51 | 6,289,248 | +0.85(+1.50%) |
Sep 21, 2006 | 57.36 | 57.52 | 56.39 | 56.66 | 5,958,002 | -0.06(-0.11%) |
Sep 20, 2006 | 56.21 | 56.88 | 56.21 | 56.72 | 5,377,985 | +0.98(+1.76%) |
Sep 19, 2006 | 56.10 | 56.21 | 55.20 | 55.74 | 3,159,198 | -0.25(-0.45%) |
Sep 18, 2006 | 56.15 | 56.31 | 55.69 | 55.99 | 3,233,480 | +0.15(+0.27%) |
Sep 15, 2006 | 56.25 | 56.58 | 55.63 | 55.84 | 5,605,666 | +0.00(+0.00%) |
Sep 14, 2006 | 55.89 | 56.31 | 55.57 | 55.84 | 7,026,291 | -0.98(-1.72%) |
Sep 13, 2006 | 55.36 | 56.94 | 55.36 | 56.82 | 6,563,675 | +1.53(+2.77%) |
Sep 12, 2006 | 54.93 | 55.37 | 54.80 | 55.28 | 4,452,617 | +0.33(+0.60%) |
Sep 11, 2006 | 53.70 | 55.19 | 53.70 | 54.96 | 4,748,805 | +0.76(+1.40%) |
Sep 08, 2006 | 54.57 | 54.81 | 53.73 | 54.20 | 6,657,568 | -0.05(-0.10%) |
Sep 07, 2006 | 55.42 | 55.42 | 54.17 | 54.25 | 5,739,723 | -1.17(-2.11%) |
Sep 06, 2006 | 56.10 | 56.24 | 55.24 | 55.42 | 4,087,118 | -0.68(-1.22%) |
Sep 05, 2006 | 56.39 | 56.80 | 55.87 | 56.10 | 3,593,741 | -0.05(-0.09%) |