Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 59.46 | 59.62 | 58.78 | 59.53 | 9,716,074 | +0.43(+0.72%) |
Nov 29, 2006 | 58.84 | 59.62 | 58.45 | 59.10 | 6,578,387 | +1.46(+2.53%) |
Nov 28, 2006 | 56.96 | 57.71 | 56.74 | 57.64 | 4,240,364 | +0.18(+0.31%) |
Nov 27, 2006 | 57.82 | 57.82 | 56.87 | 57.46 | 4,277,129 | -0.17(-0.29%) |
Nov 24, 2006 | 57.36 | 57.74 | 57.22 | 57.63 | 734,115 | -0.17(-0.29%) |
Nov 22, 2006 | 57.67 | 57.80 | 57.33 | 57.80 | 2,117,827 | +0.49(+0.85%) |
Nov 21, 2006 | 57.40 | 57.82 | 57.14 | 57.31 | 2,189,132 | +0.01(+0.01%) |
Nov 20, 2006 | 57.71 | 58.20 | 57.24 | 57.30 | 2,464,801 | -0.41(-0.70%) |
Nov 17, 2006 | 57.48 | 58.13 | 56.56 | 57.71 | 4,211,581 | -0.08(-0.13%) |
Nov 16, 2006 | 59.00 | 59.25 | 57.49 | 57.78 | 5,270,036 | -1.14(-1.93%) |
Nov 15, 2006 | 58.85 | 59.04 | 58.48 | 58.92 | 3,027,131 | +0.03(+0.05%) |
Nov 14, 2006 | 59.23 | 59.44 | 58.34 | 58.89 | 3,054,344 | -0.34(-0.58%) |
Nov 13, 2006 | 59.23 | 59.82 | 59.08 | 59.23 | 1,547,386 | -0.02(-0.03%) |
Nov 10, 2006 | 58.60 | 59.34 | 58.59 | 59.25 | 2,275,745 | +0.84(+1.44%) |
Nov 09, 2006 | 59.43 | 59.49 | 58.26 | 58.41 | 3,702,632 | -0.83(-1.39%) |
Nov 08, 2006 | 59.04 | 59.28 | 58.64 | 59.23 | 1,663,437 | -0.05(-0.09%) |
Nov 07, 2006 | 60.00 | 60.30 | 59.20 | 59.29 | 2,619,056 | -0.85(-1.41%) |
Nov 06, 2006 | 58.89 | 60.21 | 58.77 | 60.14 | 3,163,853 | +1.62(+2.77%) |
Nov 03, 2006 | 59.23 | 59.64 | 58.36 | 58.52 | 2,884,389 | -0.08(-0.13%) |
Nov 02, 2006 | 58.75 | 59.00 | 57.94 | 58.59 | 3,001,225 | -0.15(-0.26%) |
Nov 01, 2006 | 61.11 | 61.12 | 58.39 | 58.75 | 6,609,395 | -1.89(-3.11%) |
Oct 31, 2006 | 62.10 | 62.10 | 60.27 | 60.63 | 6,281,915 | -1.44(-2.31%) |
Oct 30, 2006 | 62.46 | 62.48 | 61.53 | 62.07 | 2,544,218 | -0.34(-0.55%) |
Oct 27, 2006 | 62.79 | 63.07 | 62.32 | 62.41 | 3,070,306 | -0.81(-1.28%) |
Oct 26, 2006 | 63.06 | 63.44 | 62.37 | 63.22 | 2,461,923 | +0.23(+0.36%) |
Oct 25, 2006 | 61.39 | 63.07 | 61.38 | 63.00 | 3,140,041 | +1.35(+2.19%) |
Oct 24, 2006 | 62.28 | 62.28 | 61.55 | 61.64 | 2,162,049 | -0.21(-0.33%) |
Oct 23, 2006 | 61.99 | 62.76 | 61.70 | 61.85 | 1,982,674 | -0.24(-0.39%) |
Oct 20, 2006 | 62.79 | 62.90 | 61.67 | 62.09 | 3,454,961 | -0.50(-0.81%) |
Oct 19, 2006 | 61.91 | 63.31 | 60.77 | 62.60 | 5,597,386 | +1.37(+2.23%) |
Oct 18, 2006 | 62.37 | 62.37 | 60.40 | 61.23 | 4,761,873 | -0.42(-0.68%) |
Oct 17, 2006 | 61.95 | 62.22 | 61.16 | 61.65 | 2,230,737 | -0.69(-1.10%) |
Oct 16, 2006 | 62.36 | 62.38 | 61.84 | 62.34 | 1,822,532 | -0.05(-0.07%) |
Oct 13, 2006 | 62.48 | 62.61 | 62.25 | 62.38 | 2,159,825 | +0.30(+0.48%) |
Oct 12, 2006 | 61.14 | 62.10 | 60.99 | 62.09 | 3,424,084 | +1.35(+2.23%) |
Oct 11, 2006 | 60.61 | 61.02 | 59.46 | 60.73 | 4,141,976 | -0.64(-1.05%) |
Oct 10, 2006 | 60.92 | 61.60 | 60.88 | 61.38 | 3,792,777 | +0.73(+1.21%) |
Oct 09, 2006 | 60.09 | 60.74 | 59.95 | 60.64 | 1,478,828 | +0.56(+0.93%) |
Oct 06, 2006 | 60.43 | 60.21 | 59.28 | 60.08 | 1,950,750 | -0.34(-0.57%) |
Oct 05, 2006 | 60.60 | 60.84 | 59.72 | 60.43 | 2,080,670 | -0.18(-0.29%) |
Oct 04, 2006 | 59.84 | 60.61 | 59.47 | 60.60 | 1,444,288 | +0.76(+1.28%) |
Oct 03, 2006 | 59.31 | 60.28 | 59.26 | 59.84 | 2,120,313 | +0.75(+1.27%) |
Oct 02, 2006 | 60.38 | 60.42 | 58.95 | 59.09 | 2,865,942 | -1.03(-1.72%) |
Sep 29, 2006 | 61.67 | 61.67 | 60.04 | 60.12 | 2,694,809 | -1.10(-1.80%) |
Sep 28, 2006 | 59.85 | 61.22 | 59.85 | 61.22 | 4,601,731 | +1.32(+2.21%) |
Sep 27, 2006 | 59.54 | 60.17 | 59.19 | 59.90 | 2,370,600 | +0.53(+0.90%) |
Sep 26, 2006 | 59.35 | 59.67 | 59.04 | 59.36 | 3,076,063 | +0.06(+0.10%) |
Sep 25, 2006 | 58.89 | 59.46 | 58.51 | 59.30 | 2,954,255 | +0.49(+0.83%) |
Sep 22, 2006 | 58.85 | 59.18 | 58.47 | 58.81 | 2,244,606 | +0.31(+0.54%) |
Sep 21, 2006 | 59.04 | 59.49 | 58.20 | 58.50 | 5,043,953 | -0.29(-0.49%) |
Sep 20, 2006 | 57.44 | 58.98 | 57.44 | 58.79 | 3,047,802 | +1.40(+2.44%) |
Sep 19, 2006 | 57.63 | 57.64 | 56.99 | 57.39 | 2,891,193 | -0.55(-0.95%) |
Sep 18, 2006 | 58.49 | 58.78 | 57.78 | 57.94 | 2,527,210 | -0.21(-0.37%) |
Sep 15, 2006 | 57.06 | 58.28 | 57.06 | 58.16 | 4,489,605 | +1.24(+2.18%) |
Sep 14, 2006 | 58.00 | 58.03 | 56.58 | 56.92 | 3,456,139 | -0.96(-1.65%) |
Sep 13, 2006 | 58.03 | 58.23 | 57.52 | 57.87 | 3,920,211 | -0.18(-0.30%) |
Sep 12, 2006 | 55.34 | 58.05 | 55.31 | 58.05 | 5,046,177 | +3.12(+5.68%) |
Sep 11, 2006 | 55.11 | 55.60 | 54.73 | 54.93 | 2,368,507 | -0.45(-0.81%) |
Sep 08, 2006 | 55.15 | 55.44 | 54.95 | 55.38 | 2,675,446 | +0.08(+0.15%) |
Sep 07, 2006 | 55.64 | 56.01 | 55.08 | 55.30 | 2,322,191 | -0.36(-0.65%) |
Sep 06, 2006 | 56.82 | 56.84 | 55.52 | 55.66 | 2,572,217 | -1.21(-2.12%) |
Sep 05, 2006 | 56.37 | 56.89 | 56.03 | 56.87 | 2,269,857 | +0.72(+1.28%) |