Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 61.91 | 62.41 | 61.54 | 61.99 | 73,804,328 | +0.01(+0.01%) |
Nov 29, 2006 | 61.56 | 62.10 | 61.38 | 61.98 | 67,101,676 | +0.79(+1.30%) |
Nov 28, 2006 | 60.82 | 61.27 | 60.58 | 61.19 | 74,521,272 | +0.21(+0.34%) |
Nov 27, 2006 | 62.35 | 62.37 | 60.92 | 60.98 | 91,711,808 | -1.40(-2.24%) |
Nov 24, 2006 | 62.23 | 62.75 | 62.12 | 62.38 | 22,584,590 | -0.29(-0.46%) |
Nov 22, 2006 | 62.71 | 62.82 | 62.38 | 62.67 | 41,913,628 | +0.07(+0.11%) |
Nov 21, 2006 | 62.48 | 62.63 | 62.18 | 62.60 | 51,289,628 | +0.10(+0.17%) |
Nov 20, 2006 | 62.21 | 62.61 | 62.02 | 62.49 | 60,953,268 | +0.09(+0.14%) |
Nov 17, 2006 | 62.22 | 62.42 | 61.81 | 62.41 | 45,298,640 | -0.04(-0.06%) |
Nov 16, 2006 | 62.81 | 62.82 | 62.24 | 62.44 | 62,121,192 | -0.05(-0.08%) |
Nov 15, 2006 | 62.04 | 62.74 | 61.92 | 62.49 | 81,953,968 | +0.47(+0.76%) |
Nov 14, 2006 | 61.07 | 62.02 | 60.69 | 62.02 | 86,394,184 | +1.18(+1.93%) |
Nov 13, 2006 | 60.69 | 61.13 | 60.51 | 60.85 | 49,584,592 | +0.09(+0.14%) |
Nov 10, 2006 | 60.17 | 60.80 | 60.04 | 60.76 | 55,061,892 | +0.50(+0.83%) |
Nov 09, 2006 | 60.94 | 60.98 | 59.82 | 60.26 | 62,406,684 | -0.56(-0.91%) |
Nov 08, 2006 | 60.04 | 60.98 | 59.88 | 60.82 | 66,004,904 | +0.31(+0.51%) |
Nov 07, 2006 | 60.21 | 61.01 | 60.17 | 60.51 | 61,960,876 | +0.40(+0.66%) |
Nov 06, 2006 | 59.70 | 60.41 | 59.55 | 60.11 | 60,074,240 | +0.69(+1.16%) |
Nov 03, 2006 | 59.41 | 59.74 | 58.93 | 59.42 | 61,776,000 | +0.29(+0.48%) |
Nov 02, 2006 | 59.22 | 59.48 | 58.84 | 59.13 | 59,926,644 | -0.09(-0.15%) |
Nov 01, 2006 | 60.71 | 60.81 | 59.22 | 59.22 | 59,456,780 | -1.31(-2.16%) |
Oct 31, 2006 | 60.82 | 60.98 | 60.11 | 60.53 | 58,046,556 | -0.19(-0.31%) |
Oct 30, 2006 | 60.17 | 60.91 | 59.98 | 60.72 | 64,537,760 | +0.26(+0.43%) |
Oct 27, 2006 | 61.08 | 61.23 | 60.30 | 60.46 | 65,233,552 | -0.71(-1.17%) |
Oct 26, 2006 | 60.85 | 61.26 | 60.25 | 61.17 | 62,186,804 | +0.51(+0.84%) |
Oct 25, 2006 | 60.14 | 60.71 | 59.94 | 60.67 | 69,443,568 | +0.40(+0.66%) |
Oct 24, 2006 | 59.97 | 60.31 | 59.82 | 60.27 | 38,417,540 | +0.12(+0.20%) |
Oct 23, 2006 | 59.82 | 60.57 | 59.63 | 60.15 | 49,109,440 | +0.12(+0.20%) |
Oct 20, 2006 | 60.63 | 60.67 | 59.94 | 60.03 | 49,753,976 | -0.60(-0.98%) |
Oct 19, 2006 | 60.13 | 60.67 | 60.02 | 60.63 | 55,271,700 | +0.29(+0.49%) |
Oct 18, 2006 | 60.76 | 60.98 | 60.03 | 60.33 | 56,324,268 | +0.01(+0.01%) |
Oct 17, 2006 | 60.30 | 60.54 | 57.67 | 60.32 | 61,373,008 | -0.30(-0.50%) |
Oct 16, 2006 | 60.25 | 60.78 | 60.10 | 60.63 | 58,507,604 | +0.36(+0.59%) |
Oct 13, 2006 | 59.79 | 60.28 | 59.66 | 60.27 | 57,321,924 | +0.48(+0.80%) |
Oct 12, 2006 | 58.82 | 59.86 | 58.82 | 59.79 | 51,176,792 | +1.18(+2.02%) |
Oct 11, 2006 | 58.59 | 58.99 | 58.05 | 58.61 | 66,027,828 | -0.23(-0.39%) |
Oct 10, 2006 | 58.84 | 59.05 | 58.47 | 58.84 | 41,496,656 | +0.03(+0.05%) |
Oct 09, 2006 | 58.25 | 58.87 | 58.01 | 58.81 | 32,739,374 | +0.44(+0.76%) |
Oct 06, 2006 | 58.45 | 58.65 | 57.97 | 58.36 | 43,960,328 | -0.30(-0.51%) |
Oct 05, 2006 | 57.86 | 58.68 | 57.85 | 58.67 | 60,503,176 | +0.74(+1.27%) |
Oct 04, 2006 | 56.55 | 57.93 | 56.45 | 57.93 | 64,417,996 | +1.37(+2.43%) |
Oct 03, 2006 | 56.58 | 57.04 | 56.12 | 56.55 | 57,819,496 | -0.08(-0.14%) |
Oct 02, 2006 | 57.15 | 57.34 | 56.49 | 56.63 | 53,125,640 | -0.54(-0.94%) |
Sep 29, 2006 | 57.74 | 57.96 | 57.12 | 57.17 | 42,261,712 | -0.50(-0.87%) |
Sep 28, 2006 | 57.95 | 58.19 | 57.37 | 57.67 | 44,884,692 | -0.23(-0.40%) |
Sep 27, 2006 | 57.34 | 57.96 | 57.33 | 57.90 | 62,821,640 | +0.42(+0.73%) |
Sep 26, 2006 | 57.28 | 57.77 | 57.14 | 57.48 | 53,824,328 | +0.00(+0.00%) |
Sep 25, 2006 | 57.00 | 57.69 | 56.47 | 57.48 | 77,686,024 | +0.67(+1.19%) |
Sep 22, 2006 | 57.30 | 57.32 | 56.43 | 56.81 | 74,666,856 | -0.76(-1.32%) |
Sep 21, 2006 | 58.24 | 58.42 | 57.24 | 57.57 | 86,343,072 | -0.63(-1.08%) |
Sep 20, 2006 | 57.80 | 58.36 | 57.75 | 58.20 | 68,995,744 | +0.77(+1.34%) |
Sep 19, 2006 | 57.74 | 57.76 | 56.50 | 57.43 | 80,851,152 | -0.25(-0.44%) |
Sep 18, 2006 | 57.39 | 58.02 | 57.28 | 57.68 | 47,738,384 | -0.02(-0.03%) |
Sep 15, 2006 | 57.97 | 57.98 | 57.31 | 57.70 | 51,414,556 | +0.13(+0.23%) |
Sep 14, 2006 | 57.55 | 57.64 | 57.18 | 57.56 | 42,415,100 | -0.21(-0.36%) |
Sep 13, 2006 | 57.30 | 57.87 | 57.17 | 57.77 | 44,847,920 | +0.48(+0.85%) |
Sep 12, 2006 | 56.09 | 57.40 | 56.04 | 57.28 | 54,406,148 | +1.32(+2.36%) |
Sep 11, 2006 | 55.69 | 56.25 | 55.31 | 55.97 | 62,394,092 | -0.07(-0.13%) |
Sep 08, 2006 | 56.01 | 56.12 | 55.72 | 56.04 | 35,018,172 | +0.21(+0.38%) |
Sep 07, 2006 | 55.98 | 56.47 | 55.64 | 55.82 | 56,179,820 | -0.50(-0.89%) |
Sep 06, 2006 | 57.11 | 57.12 | 56.25 | 56.32 | 50,019,572 | -1.22(-2.13%) |
Sep 05, 2006 | 57.12 | 57.59 | 56.93 | 57.55 | 47,949,952 | +0.52(+0.91%) |