Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 62.37 | 62.87 | 61.99 | 62.45 | 73,267,032 | +0.01(+0.01%) |
Nov 29, 2006 | 62.01 | 62.56 | 61.83 | 62.44 | 66,613,176 | +0.80(+1.30%) |
Nov 28, 2006 | 61.26 | 61.72 | 61.02 | 61.64 | 73,978,760 | +0.21(+0.34%) |
Nov 27, 2006 | 62.81 | 62.82 | 61.37 | 61.43 | 91,044,144 | -1.41(-2.24%) |
Nov 24, 2006 | 62.69 | 63.21 | 62.57 | 62.84 | 22,420,174 | -0.29(-0.46%) |
Nov 22, 2006 | 63.17 | 63.28 | 62.84 | 63.13 | 41,608,496 | +0.07(+0.11%) |
Nov 21, 2006 | 62.94 | 63.09 | 62.64 | 63.05 | 50,916,240 | +0.10(+0.17%) |
Nov 20, 2006 | 62.67 | 63.07 | 62.48 | 62.95 | 60,509,528 | +0.09(+0.14%) |
Nov 17, 2006 | 62.68 | 62.88 | 62.26 | 62.86 | 44,968,868 | -0.04(-0.06%) |
Nov 16, 2006 | 63.27 | 63.28 | 62.69 | 62.90 | 61,668,948 | -0.05(-0.08%) |
Nov 15, 2006 | 62.49 | 63.20 | 62.37 | 62.95 | 81,357,344 | +0.47(+0.76%) |
Nov 14, 2006 | 61.52 | 62.48 | 61.13 | 62.48 | 85,765,240 | +1.18(+1.93%) |
Nov 13, 2006 | 61.13 | 61.58 | 60.95 | 61.30 | 49,223,616 | +0.09(+0.14%) |
Nov 10, 2006 | 60.62 | 61.25 | 60.48 | 61.21 | 54,661,044 | +0.50(+0.83%) |
Nov 09, 2006 | 61.38 | 61.43 | 60.26 | 60.70 | 61,952,364 | -0.56(-0.91%) |
Nov 08, 2006 | 60.48 | 61.43 | 60.32 | 61.26 | 65,524,392 | +0.31(+0.51%) |
Nov 07, 2006 | 60.66 | 61.45 | 60.61 | 60.95 | 61,509,800 | +0.40(+0.66%) |
Nov 06, 2006 | 60.14 | 60.85 | 59.99 | 60.55 | 59,636,900 | +0.70(+1.16%) |
Nov 03, 2006 | 59.85 | 60.18 | 59.36 | 59.86 | 61,326,272 | +0.29(+0.48%) |
Nov 02, 2006 | 59.66 | 59.91 | 59.27 | 59.57 | 59,490,380 | -0.09(-0.15%) |
Nov 01, 2006 | 61.16 | 61.26 | 59.66 | 59.66 | 59,023,936 | -1.32(-2.16%) |
Oct 31, 2006 | 61.27 | 61.42 | 60.55 | 60.98 | 57,623,980 | -0.19(-0.31%) |
Oct 30, 2006 | 60.62 | 61.36 | 60.42 | 61.17 | 64,067,928 | +0.26(+0.43%) |
Oct 27, 2006 | 61.53 | 61.68 | 60.74 | 60.90 | 64,758,652 | -0.72(-1.17%) |
Oct 26, 2006 | 61.30 | 61.71 | 60.69 | 61.62 | 61,734,084 | +0.51(+0.84%) |
Oct 25, 2006 | 60.58 | 61.16 | 60.38 | 61.11 | 68,938,016 | +0.40(+0.66%) |
Oct 24, 2006 | 60.41 | 60.75 | 60.26 | 60.71 | 38,137,860 | +0.12(+0.20%) |
Oct 23, 2006 | 60.26 | 61.02 | 60.06 | 60.59 | 48,751,924 | +0.12(+0.20%) |
Oct 20, 2006 | 61.07 | 61.12 | 60.38 | 60.47 | 49,391,768 | -0.60(-0.98%) |
Oct 19, 2006 | 60.58 | 61.11 | 60.46 | 61.07 | 54,869,324 | +0.30(+0.49%) |
Oct 18, 2006 | 61.21 | 61.43 | 60.47 | 60.78 | 55,914,228 | +0.01(+0.01%) |
Oct 17, 2006 | 60.74 | 60.98 | 58.10 | 60.77 | 60,926,216 | -0.30(-0.50%) |
Oct 16, 2006 | 60.70 | 61.22 | 60.54 | 61.07 | 58,081,672 | +0.36(+0.59%) |
Oct 13, 2006 | 60.23 | 60.72 | 60.10 | 60.71 | 56,904,624 | +0.48(+0.80%) |
Oct 12, 2006 | 59.26 | 60.30 | 59.26 | 60.23 | 50,804,224 | +1.19(+2.02%) |
Oct 11, 2006 | 59.02 | 59.42 | 58.48 | 59.04 | 65,547,144 | -0.23(-0.39%) |
Oct 10, 2006 | 59.27 | 59.48 | 58.90 | 59.27 | 41,194,560 | +0.03(+0.05%) |
Oct 09, 2006 | 58.68 | 59.30 | 58.44 | 59.24 | 32,501,032 | +0.45(+0.76%) |
Oct 06, 2006 | 58.88 | 59.08 | 58.39 | 58.79 | 43,640,296 | -0.30(-0.51%) |
Oct 05, 2006 | 58.29 | 59.11 | 58.27 | 59.10 | 60,062,712 | +0.74(+1.27%) |
Oct 04, 2006 | 56.96 | 58.35 | 56.86 | 58.35 | 63,949,036 | +1.38(+2.43%) |
Oct 03, 2006 | 57.00 | 57.46 | 56.54 | 56.97 | 57,398,572 | -0.08(-0.14%) |
Oct 02, 2006 | 57.57 | 57.76 | 56.90 | 57.05 | 52,738,884 | -0.54(-0.94%) |
Sep 29, 2006 | 58.16 | 58.38 | 57.54 | 57.59 | 41,954,048 | -0.50(-0.87%) |
Sep 28, 2006 | 58.38 | 58.62 | 57.79 | 58.10 | 44,557,932 | -0.23(-0.40%) |
Sep 27, 2006 | 57.76 | 58.38 | 57.75 | 58.33 | 62,364,300 | +0.42(+0.73%) |
Sep 26, 2006 | 57.70 | 58.19 | 57.56 | 57.90 | 53,432,488 | +0.00(+0.00%) |
Sep 25, 2006 | 57.42 | 58.11 | 56.88 | 57.90 | 77,120,472 | +0.68(+1.19%) |
Sep 22, 2006 | 57.72 | 57.74 | 56.84 | 57.22 | 74,123,280 | -0.77(-1.32%) |
Sep 21, 2006 | 58.67 | 58.85 | 57.66 | 57.99 | 85,714,488 | -0.63(-1.08%) |
Sep 20, 2006 | 58.22 | 58.79 | 58.18 | 58.62 | 68,493,456 | +0.78(+1.34%) |
Sep 19, 2006 | 58.16 | 58.18 | 56.91 | 57.85 | 80,262,560 | -0.26(-0.44%) |
Sep 18, 2006 | 57.81 | 58.45 | 57.70 | 58.10 | 47,390,848 | -0.02(-0.03%) |
Sep 15, 2006 | 58.40 | 58.41 | 57.73 | 58.12 | 51,040,260 | +0.14(+0.23%) |
Sep 14, 2006 | 57.97 | 58.06 | 57.60 | 57.98 | 42,106,320 | -0.21(-0.36%) |
Sep 13, 2006 | 57.72 | 58.30 | 57.59 | 58.19 | 44,521,424 | +0.49(+0.85%) |
Sep 12, 2006 | 56.50 | 57.82 | 56.46 | 57.70 | 54,010,072 | +1.33(+2.36%) |
Sep 11, 2006 | 56.10 | 56.66 | 55.71 | 56.38 | 61,939,864 | -0.07(-0.13%) |
Sep 08, 2006 | 56.42 | 56.54 | 56.13 | 56.45 | 34,763,240 | +0.22(+0.38%) |
Sep 07, 2006 | 56.39 | 56.88 | 56.05 | 56.23 | 55,770,832 | -0.50(-0.89%) |
Sep 06, 2006 | 57.53 | 57.54 | 56.66 | 56.74 | 49,655,432 | -1.23(-2.12%) |
Sep 05, 2006 | 57.54 | 58.01 | 57.35 | 57.97 | 47,600,880 | +0.52(+0.91%) |