Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 61.95 | 62.11 | 61.24 | 62.02 | 9,325,705 | +0.45(+0.72%) |
Nov 29, 2006 | 61.30 | 62.11 | 60.89 | 61.57 | 6,314,083 | +1.52(+2.53%) |
Nov 28, 2006 | 59.34 | 60.12 | 59.12 | 60.05 | 4,069,996 | +0.18(+0.31%) |
Nov 27, 2006 | 60.24 | 60.24 | 59.25 | 59.87 | 4,105,284 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.16 | 59.62 | 60.04 | 704,620 | -0.18(-0.29%) |
Nov 22, 2006 | 60.08 | 60.22 | 59.73 | 60.22 | 2,032,738 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.24 | 59.53 | 59.71 | 2,101,178 | +0.01(+0.01%) |
Nov 20, 2006 | 60.12 | 60.64 | 59.64 | 59.70 | 2,365,772 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.57 | 58.93 | 60.12 | 4,042,369 | -0.08(-0.13%) |
Nov 16, 2006 | 61.47 | 61.73 | 59.90 | 60.20 | 5,058,299 | -1.19(-1.93%) |
Nov 15, 2006 | 61.32 | 61.52 | 60.93 | 61.39 | 2,905,508 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.93 | 60.78 | 61.36 | 2,931,628 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.33 | 61.56 | 61.71 | 1,485,216 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.83 | 61.04 | 61.73 | 2,184,311 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.98 | 60.70 | 60.85 | 3,553,869 | -0.86(-1.39%) |
Nov 08, 2006 | 61.52 | 61.76 | 61.09 | 61.71 | 1,596,604 | -0.06(-0.09%) |
Nov 07, 2006 | 62.51 | 62.82 | 61.68 | 61.77 | 2,513,829 | -0.88(-1.41%) |
Nov 06, 2006 | 61.36 | 62.73 | 61.23 | 62.65 | 3,036,737 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.14 | 60.80 | 60.97 | 2,768,502 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.47 | 60.36 | 61.05 | 2,880,643 | -0.16(-0.26%) |
Nov 01, 2006 | 63.67 | 63.67 | 60.84 | 61.20 | 6,343,845 | -1.97(-3.11%) |
Oct 31, 2006 | 64.70 | 64.70 | 62.79 | 63.17 | 6,029,522 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.09 | 64.10 | 64.67 | 2,441,998 | -0.36(-0.55%) |
Oct 27, 2006 | 65.42 | 65.71 | 64.92 | 65.03 | 2,946,949 | -0.84(-1.28%) |
Oct 26, 2006 | 65.70 | 66.09 | 64.98 | 65.87 | 2,363,009 | +0.24(+0.36%) |
Oct 25, 2006 | 63.96 | 65.71 | 63.94 | 65.63 | 3,013,882 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.13 | 64.22 | 2,075,183 | -0.21(-0.33%) |
Oct 23, 2006 | 64.58 | 65.39 | 64.28 | 64.44 | 1,903,015 | -0.25(-0.39%) |
Oct 20, 2006 | 65.42 | 65.54 | 64.25 | 64.69 | 3,316,149 | -0.53(-0.81%) |
Oct 19, 2006 | 64.50 | 65.96 | 63.31 | 65.22 | 5,372,496 | +1.43(+2.23%) |
Oct 18, 2006 | 64.98 | 64.98 | 62.93 | 63.79 | 4,570,552 | -0.44(-0.68%) |
Oct 17, 2006 | 64.54 | 64.82 | 63.72 | 64.23 | 2,141,112 | -0.72(-1.10%) |
Oct 16, 2006 | 64.97 | 65.00 | 64.43 | 64.95 | 1,749,307 | -0.05(-0.07%) |
Oct 13, 2006 | 65.09 | 65.23 | 64.85 | 65.00 | 2,073,048 | +0.31(+0.48%) |
Oct 12, 2006 | 63.70 | 64.70 | 63.55 | 64.68 | 3,286,513 | +1.41(+2.23%) |
Oct 11, 2006 | 63.15 | 63.57 | 61.95 | 63.28 | 3,975,561 | -0.67(-1.05%) |
Oct 10, 2006 | 63.47 | 64.18 | 63.43 | 63.94 | 3,640,393 | +0.76(+1.21%) |
Oct 09, 2006 | 62.61 | 63.28 | 62.45 | 63.18 | 1,419,412 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.73 | 61.76 | 62.60 | 1,872,374 | -0.36(-0.57%) |
Oct 05, 2006 | 63.14 | 63.39 | 62.22 | 62.96 | 1,997,073 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.15 | 61.96 | 63.14 | 1,386,260 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.74 | 62.34 | 2,035,124 | +0.78(+1.27%) |
Oct 02, 2006 | 62.91 | 62.95 | 61.42 | 61.56 | 2,750,795 | -1.08(-1.72%) |
Sep 29, 2006 | 64.25 | 64.25 | 62.55 | 62.64 | 2,586,538 | -1.15(-1.80%) |
Sep 28, 2006 | 62.36 | 63.78 | 62.36 | 63.78 | 4,416,844 | +1.38(+2.21%) |
Sep 27, 2006 | 62.03 | 62.69 | 61.67 | 62.41 | 2,275,355 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.17 | 61.52 | 61.85 | 2,952,474 | +0.06(+0.10%) |
Sep 25, 2006 | 61.36 | 61.95 | 60.96 | 61.79 | 2,835,560 | +0.51(+0.83%) |
Sep 22, 2006 | 61.32 | 61.66 | 60.92 | 61.28 | 2,154,423 | +0.33(+0.54%) |
Sep 21, 2006 | 61.52 | 61.98 | 60.64 | 60.95 | 4,841,299 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.45 | 59.84 | 61.25 | 2,925,349 | +1.46(+2.44%) |
Sep 19, 2006 | 60.04 | 60.05 | 59.37 | 59.80 | 2,775,032 | -0.57(-0.95%) |
Sep 18, 2006 | 60.94 | 61.24 | 60.20 | 60.37 | 2,425,672 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.72 | 59.44 | 60.59 | 4,309,223 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.30 | 3,317,279 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.92 | 60.30 | 3,762,706 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.48 | 57.62 | 60.48 | 4,843,434 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.23 | 2,273,346 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.26 | 57.70 | 2,567,953 | +0.09(+0.15%) |
Sep 07, 2006 | 57.97 | 58.35 | 57.39 | 57.61 | 2,228,891 | -0.37(-0.65%) |
Sep 06, 2006 | 59.20 | 59.22 | 57.84 | 57.99 | 2,468,871 | -1.26(-2.12%) |
Sep 05, 2006 | 58.73 | 59.27 | 58.38 | 59.25 | 2,178,660 | +0.75(+1.28%) |