Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 59.47 | 59.62 | 58.79 | 59.53 | 9,714,830 | +0.43(+0.72%) |
Nov 29, 2006 | 58.84 | 59.62 | 58.46 | 59.10 | 6,577,545 | +1.46(+2.53%) |
Nov 28, 2006 | 56.96 | 57.71 | 56.75 | 57.64 | 4,239,821 | +0.18(+0.31%) |
Nov 27, 2006 | 57.83 | 57.83 | 56.87 | 57.47 | 4,276,581 | -0.17(-0.29%) |
Nov 24, 2006 | 57.37 | 57.75 | 57.23 | 57.64 | 734,021 | -0.17(-0.29%) |
Nov 22, 2006 | 57.68 | 57.81 | 57.34 | 57.81 | 2,117,556 | +0.49(+0.85%) |
Nov 21, 2006 | 57.41 | 57.83 | 57.15 | 57.32 | 2,188,852 | +0.01(+0.01%) |
Nov 20, 2006 | 57.71 | 58.21 | 57.25 | 57.31 | 2,464,486 | -0.41(-0.70%) |
Nov 17, 2006 | 57.48 | 58.14 | 56.57 | 57.71 | 4,211,041 | -0.08(-0.13%) |
Nov 16, 2006 | 59.01 | 59.26 | 57.50 | 57.79 | 5,269,361 | -1.14(-1.93%) |
Nov 15, 2006 | 58.86 | 59.05 | 58.49 | 58.93 | 3,026,743 | +0.03(+0.05%) |
Nov 14, 2006 | 59.24 | 59.45 | 58.35 | 58.90 | 3,053,953 | -0.34(-0.58%) |
Nov 13, 2006 | 59.24 | 59.83 | 59.09 | 59.24 | 1,547,188 | -0.02(-0.03%) |
Nov 10, 2006 | 58.61 | 59.35 | 58.59 | 59.26 | 2,275,453 | +0.84(+1.44%) |
Nov 09, 2006 | 59.43 | 59.49 | 58.26 | 58.42 | 3,702,158 | -0.83(-1.39%) |
Nov 08, 2006 | 59.05 | 59.29 | 58.65 | 59.24 | 1,663,224 | -0.05(-0.09%) |
Nov 07, 2006 | 60.01 | 60.30 | 59.21 | 59.30 | 2,618,721 | -0.85(-1.41%) |
Nov 06, 2006 | 58.90 | 60.21 | 58.78 | 60.14 | 3,163,448 | +1.62(+2.77%) |
Nov 03, 2006 | 59.24 | 59.65 | 58.36 | 58.52 | 2,884,020 | -0.08(-0.13%) |
Nov 02, 2006 | 58.75 | 59.01 | 57.94 | 58.60 | 3,000,841 | -0.15(-0.26%) |
Nov 01, 2006 | 61.12 | 61.12 | 58.40 | 58.75 | 6,608,549 | -1.89(-3.11%) |
Oct 31, 2006 | 62.11 | 62.11 | 60.27 | 60.64 | 6,281,110 | -1.44(-2.31%) |
Oct 30, 2006 | 62.47 | 62.48 | 61.54 | 62.08 | 2,543,893 | -0.34(-0.55%) |
Oct 27, 2006 | 62.80 | 63.08 | 62.32 | 62.42 | 3,069,913 | -0.81(-1.28%) |
Oct 26, 2006 | 63.06 | 63.45 | 62.38 | 63.23 | 2,461,608 | +0.23(+0.36%) |
Oct 25, 2006 | 61.40 | 63.08 | 61.38 | 63.00 | 3,139,639 | +1.35(+2.19%) |
Oct 24, 2006 | 62.28 | 62.28 | 61.56 | 61.65 | 2,161,772 | -0.21(-0.33%) |
Oct 23, 2006 | 61.99 | 62.77 | 61.70 | 61.86 | 1,982,420 | -0.24(-0.39%) |
Oct 20, 2006 | 62.80 | 62.91 | 61.68 | 62.10 | 3,454,519 | -0.50(-0.81%) |
Oct 19, 2006 | 61.92 | 63.32 | 60.78 | 62.61 | 5,596,669 | +1.37(+2.23%) |
Oct 18, 2006 | 62.38 | 62.38 | 60.41 | 61.24 | 4,761,263 | -0.42(-0.68%) |
Oct 17, 2006 | 61.96 | 62.22 | 61.17 | 61.66 | 2,230,452 | -0.69(-1.10%) |
Oct 16, 2006 | 62.37 | 62.39 | 61.85 | 62.35 | 1,822,299 | -0.05(-0.07%) |
Oct 13, 2006 | 62.48 | 62.62 | 62.26 | 62.39 | 2,159,548 | +0.30(+0.48%) |
Oct 12, 2006 | 61.15 | 62.11 | 61.00 | 62.09 | 3,423,646 | +1.35(+2.23%) |
Oct 11, 2006 | 60.62 | 61.02 | 59.47 | 60.74 | 4,141,446 | -0.64(-1.05%) |
Oct 10, 2006 | 60.92 | 61.61 | 60.89 | 61.38 | 3,792,292 | +0.73(+1.21%) |
Oct 09, 2006 | 60.10 | 60.75 | 59.95 | 60.65 | 1,478,639 | +0.56(+0.93%) |
Oct 06, 2006 | 60.44 | 60.21 | 59.29 | 60.09 | 1,950,501 | -0.34(-0.57%) |
Oct 05, 2006 | 60.61 | 60.85 | 59.72 | 60.44 | 2,080,403 | -0.18(-0.29%) |
Oct 04, 2006 | 59.85 | 60.62 | 59.48 | 60.61 | 1,444,103 | +0.76(+1.28%) |
Oct 03, 2006 | 59.32 | 60.29 | 59.27 | 59.85 | 2,120,041 | +0.75(+1.27%) |
Oct 02, 2006 | 60.39 | 60.43 | 58.96 | 59.10 | 2,865,575 | -1.03(-1.72%) |
Sep 29, 2006 | 61.67 | 61.67 | 60.05 | 60.13 | 2,694,464 | -1.10(-1.80%) |
Sep 28, 2006 | 59.86 | 61.23 | 59.86 | 61.23 | 4,601,142 | +1.32(+2.21%) |
Sep 27, 2006 | 59.55 | 60.18 | 59.20 | 59.91 | 2,370,297 | +0.54(+0.90%) |
Sep 26, 2006 | 59.36 | 59.68 | 59.05 | 59.37 | 3,075,669 | +0.06(+0.10%) |
Sep 25, 2006 | 58.90 | 59.46 | 58.52 | 59.31 | 2,953,877 | +0.49(+0.83%) |
Sep 22, 2006 | 58.86 | 59.19 | 58.48 | 58.82 | 2,244,319 | +0.31(+0.54%) |
Sep 21, 2006 | 59.05 | 59.49 | 58.21 | 58.51 | 5,043,307 | -0.29(-0.49%) |
Sep 20, 2006 | 57.45 | 58.99 | 57.45 | 58.80 | 3,047,412 | +1.40(+2.44%) |
Sep 19, 2006 | 57.64 | 57.64 | 57.00 | 57.40 | 2,890,823 | -0.55(-0.95%) |
Sep 18, 2006 | 58.50 | 58.78 | 57.79 | 57.95 | 2,526,886 | -0.21(-0.37%) |
Sep 15, 2006 | 57.06 | 58.29 | 57.06 | 58.16 | 4,489,030 | +1.24(+2.18%) |
Sep 14, 2006 | 58.00 | 58.04 | 56.58 | 56.93 | 3,455,696 | -0.96(-1.65%) |
Sep 13, 2006 | 58.04 | 58.23 | 57.52 | 57.88 | 3,919,709 | -0.18(-0.30%) |
Sep 12, 2006 | 55.34 | 58.06 | 55.31 | 58.06 | 5,045,531 | +3.12(+5.68%) |
Sep 11, 2006 | 55.11 | 55.60 | 54.74 | 54.94 | 2,368,204 | -0.45(-0.81%) |
Sep 08, 2006 | 55.15 | 55.45 | 54.96 | 55.39 | 2,675,103 | +0.08(+0.15%) |
Sep 07, 2006 | 55.65 | 56.02 | 55.09 | 55.31 | 2,321,894 | -0.36(-0.65%) |
Sep 06, 2006 | 56.83 | 56.85 | 55.53 | 55.66 | 2,571,888 | -1.21(-2.12%) |
Sep 05, 2006 | 56.38 | 56.90 | 56.04 | 56.87 | 2,269,567 | +0.72(+1.28%) |