Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 62.38 | 62.88 | 62.00 | 62.46 | 73,255,072 | +0.01(+0.01%) |
Nov 29, 2006 | 62.02 | 62.57 | 61.84 | 62.45 | 66,602,304 | +0.80(+1.30%) |
Nov 28, 2006 | 61.27 | 61.73 | 61.03 | 61.65 | 73,966,680 | +0.21(+0.34%) |
Nov 27, 2006 | 62.82 | 62.83 | 61.38 | 61.44 | 91,029,280 | -1.41(-2.24%) |
Nov 24, 2006 | 62.70 | 63.23 | 62.59 | 62.85 | 22,416,514 | -0.29(-0.46%) |
Nov 22, 2006 | 63.18 | 63.29 | 62.85 | 63.14 | 41,601,704 | +0.07(+0.11%) |
Nov 21, 2006 | 62.95 | 63.10 | 62.65 | 63.06 | 50,907,928 | +0.10(+0.17%) |
Nov 20, 2006 | 62.68 | 63.08 | 62.49 | 62.96 | 60,499,652 | +0.09(+0.14%) |
Nov 17, 2006 | 62.69 | 62.89 | 62.27 | 62.87 | 44,961,524 | -0.04(-0.06%) |
Nov 16, 2006 | 63.28 | 63.29 | 62.70 | 62.91 | 61,658,880 | -0.05(-0.08%) |
Nov 15, 2006 | 62.51 | 63.21 | 62.38 | 62.96 | 81,344,064 | +0.47(+0.76%) |
Nov 14, 2006 | 61.53 | 62.49 | 61.15 | 62.49 | 85,751,240 | +1.18(+1.93%) |
Nov 13, 2006 | 61.15 | 61.59 | 60.96 | 61.30 | 49,215,584 | +0.09(+0.14%) |
Nov 10, 2006 | 60.62 | 61.26 | 60.49 | 61.22 | 54,652,120 | +0.50(+0.83%) |
Nov 09, 2006 | 61.39 | 61.44 | 60.27 | 60.71 | 61,942,252 | -0.56(-0.91%) |
Nov 08, 2006 | 60.49 | 61.44 | 60.33 | 61.27 | 65,513,696 | +0.31(+0.51%) |
Nov 07, 2006 | 60.66 | 61.47 | 60.62 | 60.96 | 61,499,760 | +0.40(+0.66%) |
Nov 06, 2006 | 60.15 | 60.87 | 60.00 | 60.56 | 59,627,164 | +0.70(+1.16%) |
Nov 03, 2006 | 59.86 | 60.19 | 59.37 | 59.87 | 61,316,264 | +0.29(+0.48%) |
Nov 02, 2006 | 59.66 | 59.92 | 59.28 | 59.58 | 59,480,668 | -0.09(-0.15%) |
Nov 01, 2006 | 61.17 | 61.27 | 59.66 | 59.66 | 59,014,300 | -1.32(-2.16%) |
Oct 31, 2006 | 61.28 | 61.43 | 60.56 | 60.98 | 57,614,572 | -0.19(-0.31%) |
Oct 30, 2006 | 60.62 | 61.37 | 60.42 | 61.18 | 64,057,468 | +0.26(+0.43%) |
Oct 27, 2006 | 61.54 | 61.69 | 60.75 | 60.91 | 64,748,084 | -0.72(-1.17%) |
Oct 26, 2006 | 61.30 | 61.72 | 60.70 | 61.63 | 61,724,004 | +0.51(+0.84%) |
Oct 25, 2006 | 60.59 | 61.17 | 60.38 | 61.12 | 68,926,768 | +0.40(+0.66%) |
Oct 24, 2006 | 60.42 | 60.76 | 60.27 | 60.72 | 38,131,636 | +0.12(+0.20%) |
Oct 23, 2006 | 60.27 | 61.02 | 60.07 | 60.60 | 48,743,964 | +0.12(+0.20%) |
Oct 20, 2006 | 61.08 | 61.13 | 60.38 | 60.48 | 49,383,704 | -0.60(-0.98%) |
Oct 19, 2006 | 60.59 | 61.12 | 60.47 | 61.08 | 54,860,368 | +0.30(+0.49%) |
Oct 18, 2006 | 61.22 | 61.44 | 60.48 | 60.78 | 55,905,100 | +0.01(+0.01%) |
Oct 17, 2006 | 60.75 | 60.99 | 58.10 | 60.78 | 60,916,268 | -0.30(-0.50%) |
Oct 16, 2006 | 60.70 | 61.23 | 60.55 | 61.08 | 58,072,188 | +0.36(+0.59%) |
Oct 13, 2006 | 60.24 | 60.73 | 60.10 | 60.72 | 56,895,332 | +0.48(+0.80%) |
Oct 12, 2006 | 59.27 | 60.31 | 59.27 | 60.24 | 50,795,932 | +1.19(+2.02%) |
Oct 11, 2006 | 59.02 | 59.43 | 58.49 | 59.05 | 65,536,444 | -0.23(-0.39%) |
Oct 10, 2006 | 59.28 | 59.49 | 58.91 | 59.28 | 41,187,836 | +0.03(+0.05%) |
Oct 09, 2006 | 58.69 | 59.31 | 58.45 | 59.25 | 32,495,726 | +0.45(+0.76%) |
Oct 06, 2006 | 58.89 | 59.09 | 58.40 | 58.80 | 43,633,172 | -0.30(-0.51%) |
Oct 05, 2006 | 58.30 | 59.12 | 58.28 | 59.10 | 60,052,908 | +0.74(+1.27%) |
Oct 04, 2006 | 56.97 | 58.36 | 56.87 | 58.36 | 63,938,596 | +1.38(+2.43%) |
Oct 03, 2006 | 57.01 | 57.46 | 56.54 | 56.98 | 57,389,200 | -0.08(-0.14%) |
Oct 02, 2006 | 57.58 | 57.77 | 56.91 | 57.06 | 52,730,276 | -0.54(-0.94%) |
Sep 29, 2006 | 58.17 | 58.39 | 57.54 | 57.60 | 41,947,200 | -0.50(-0.87%) |
Sep 28, 2006 | 58.38 | 58.62 | 57.80 | 58.10 | 44,550,656 | -0.23(-0.40%) |
Sep 27, 2006 | 57.77 | 58.39 | 57.76 | 58.34 | 62,354,120 | +0.42(+0.73%) |
Sep 26, 2006 | 57.71 | 58.20 | 57.57 | 57.91 | 53,423,764 | +0.00(+0.00%) |
Sep 25, 2006 | 57.42 | 58.12 | 56.89 | 57.91 | 77,107,880 | +0.68(+1.19%) |
Sep 22, 2006 | 57.73 | 57.74 | 56.85 | 57.23 | 74,111,184 | -0.77(-1.32%) |
Sep 21, 2006 | 58.68 | 58.86 | 57.67 | 58.00 | 85,700,496 | -0.63(-1.08%) |
Sep 20, 2006 | 58.23 | 58.80 | 58.18 | 58.63 | 68,482,272 | +0.78(+1.34%) |
Sep 19, 2006 | 58.17 | 58.19 | 56.92 | 57.86 | 80,249,456 | -0.26(-0.44%) |
Sep 18, 2006 | 57.82 | 58.46 | 57.71 | 58.11 | 47,383,112 | -0.02(-0.03%) |
Sep 15, 2006 | 58.41 | 58.42 | 57.74 | 58.13 | 51,031,928 | +0.14(+0.23%) |
Sep 14, 2006 | 57.98 | 58.07 | 57.61 | 57.99 | 42,099,448 | -0.21(-0.36%) |
Sep 13, 2006 | 57.73 | 58.30 | 57.60 | 58.20 | 44,514,156 | +0.49(+0.85%) |
Sep 12, 2006 | 56.51 | 57.83 | 56.46 | 57.71 | 54,001,256 | +1.33(+2.36%) |
Sep 11, 2006 | 56.10 | 56.67 | 55.72 | 56.38 | 61,929,752 | -0.07(-0.13%) |
Sep 08, 2006 | 56.42 | 56.54 | 56.14 | 56.46 | 34,757,564 | +0.22(+0.38%) |
Sep 07, 2006 | 56.40 | 56.89 | 56.06 | 56.24 | 55,761,728 | -0.50(-0.89%) |
Sep 06, 2006 | 57.54 | 57.54 | 56.67 | 56.74 | 49,647,324 | -1.23(-2.12%) |
Sep 05, 2006 | 57.54 | 58.02 | 57.36 | 57.98 | 47,593,108 | +0.52(+0.91%) |