Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 55.33 | 55.58 | 54.51 | 54.73 | 3,918,526 | -0.86(-1.55%) |
Nov 29, 2006 | 55.96 | 56.60 | 55.03 | 55.60 | 3,709,175 | -0.43(-0.77%) |
Nov 28, 2006 | 55.46 | 56.19 | 55.45 | 56.03 | 2,619,997 | +0.34(+0.62%) |
Nov 27, 2006 | 56.97 | 57.33 | 55.19 | 55.68 | 4,693,634 | -1.53(-2.67%) |
Nov 24, 2006 | 57.51 | 57.60 | 57.08 | 57.21 | 851,498 | -0.54(-0.93%) |
Nov 22, 2006 | 57.02 | 58.13 | 57.01 | 57.75 | 2,452,051 | +0.54(+0.94%) |
Nov 21, 2006 | 57.23 | 57.32 | 56.58 | 57.21 | 2,768,889 | -0.07(-0.12%) |
Nov 20, 2006 | 57.26 | 58.08 | 56.89 | 57.28 | 2,094,278 | -0.16(-0.27%) |
Nov 17, 2006 | 57.19 | 57.88 | 57.01 | 57.44 | 2,501,104 | +0.09(+0.15%) |
Nov 16, 2006 | 57.75 | 57.79 | 56.96 | 57.35 | 2,974,825 | -0.10(-0.17%) |
Nov 15, 2006 | 57.18 | 57.62 | 56.71 | 57.45 | 3,626,652 | +0.19(+0.32%) |
Nov 14, 2006 | 57.08 | 57.47 | 55.72 | 57.26 | 2,850,805 | +0.08(+0.14%) |
Nov 13, 2006 | 57.40 | 58.03 | 56.91 | 57.18 | 2,660,575 | -0.09(-0.15%) |
Nov 10, 2006 | 56.05 | 57.54 | 55.97 | 57.27 | 3,097,723 | +0.55(+0.97%) |
Nov 09, 2006 | 56.70 | 57.50 | 56.15 | 56.72 | 3,449,592 | -0.22(-0.38%) |
Nov 08, 2006 | 57.05 | 57.59 | 56.46 | 56.94 | 5,430,541 | -0.38(-0.67%) |
Nov 07, 2006 | 57.78 | 58.15 | 56.85 | 57.32 | 4,483,738 | -0.71(-1.22%) |
Nov 06, 2006 | 57.65 | 58.29 | 57.39 | 58.02 | 4,610,858 | +0.01(+0.02%) |
Nov 03, 2006 | 56.94 | 58.61 | 56.74 | 58.02 | 16,166,496 | +6.11(+11.77%) |
Nov 02, 2006 | 51.86 | 52.33 | 51.44 | 51.90 | 6,219,546 | +0.24(+0.46%) |
Nov 01, 2006 | 51.80 | 52.35 | 51.30 | 51.67 | 4,202,816 | -0.13(-0.25%) |
Oct 31, 2006 | 52.59 | 52.90 | 51.50 | 51.80 | 3,933,914 | -0.81(-1.54%) |
Oct 30, 2006 | 53.54 | 53.67 | 52.10 | 52.61 | 4,219,849 | -0.77(-1.45%) |
Oct 27, 2006 | 53.64 | 54.19 | 53.22 | 53.38 | 3,079,633 | -0.21(-0.38%) |
Oct 26, 2006 | 53.96 | 54.21 | 52.87 | 53.59 | 2,601,116 | +0.40(+0.75%) |
Oct 25, 2006 | 54.00 | 54.05 | 52.65 | 53.19 | 2,909,889 | -0.73(-1.36%) |
Oct 24, 2006 | 54.11 | 54.39 | 52.46 | 53.92 | 4,236,502 | -0.76(-1.40%) |
Oct 23, 2006 | 54.55 | 55.13 | 54.26 | 54.69 | 2,815,427 | -0.19(-0.34%) |
Oct 20, 2006 | 54.78 | 55.15 | 54.21 | 54.87 | 3,302,247 | +0.19(+0.34%) |
Oct 19, 2006 | 54.98 | 55.30 | 54.23 | 54.69 | 2,541,497 | -0.66(-1.19%) |
Oct 18, 2006 | 55.09 | 55.45 | 54.01 | 55.34 | 2,501,470 | +0.67(+1.22%) |
Oct 17, 2006 | 54.50 | 54.85 | 53.50 | 54.68 | 2,800,876 | -0.27(-0.50%) |
Oct 16, 2006 | 55.78 | 56.27 | 54.90 | 54.95 | 3,264,485 | -0.87(-1.56%) |
Oct 13, 2006 | 55.66 | 55.90 | 54.83 | 55.82 | 3,503,510 | +1.06(+1.93%) |
Oct 12, 2006 | 53.85 | 54.98 | 53.61 | 54.76 | 2,916,173 | +1.37(+2.57%) |
Oct 11, 2006 | 53.86 | 54.27 | 53.07 | 53.39 | 3,625,132 | -0.37(-0.69%) |
Oct 10, 2006 | 52.81 | 53.95 | 51.97 | 53.76 | 3,325,896 | +1.15(+2.18%) |
Oct 09, 2006 | 53.58 | 53.73 | 52.61 | 52.62 | 1,938,774 | -0.81(-1.52%) |
Oct 06, 2006 | 53.87 | 53.88 | 52.93 | 53.43 | 1,868,826 | -0.24(-0.46%) |
Oct 05, 2006 | 54.10 | 54.23 | 53.26 | 53.68 | 2,468,802 | -0.24(-0.44%) |
Oct 04, 2006 | 52.70 | 54.11 | 52.54 | 53.91 | 2,951,645 | +1.20(+2.29%) |
Oct 03, 2006 | 52.25 | 53.86 | 52.20 | 52.71 | 3,084,987 | +0.12(+0.22%) |
Oct 02, 2006 | 54.94 | 54.94 | 52.42 | 52.59 | 5,985,628 | -2.10(-3.83%) |
Sep 29, 2006 | 54.62 | 55.01 | 53.72 | 54.69 | 2,253,183 | +0.01(+0.02%) |
Sep 28, 2006 | 55.59 | 55.70 | 54.16 | 54.68 | 3,696,362 | -0.65(-1.17%) |
Sep 27, 2006 | 55.81 | 56.04 | 55.11 | 55.32 | 2,458,284 | -0.64(-1.14%) |
Sep 26, 2006 | 55.92 | 56.48 | 55.47 | 55.96 | 2,538,716 | -0.11(-0.19%) |
Sep 25, 2006 | 56.36 | 56.55 | 55.28 | 56.07 | 3,696,542 | +0.32(+0.58%) |
Sep 22, 2006 | 55.48 | 56.39 | 55.14 | 55.74 | 5,328,698 | +0.84(+1.53%) |
Sep 21, 2006 | 54.70 | 56.42 | 54.65 | 54.90 | 5,050,257 | +0.05(+0.09%) |
Sep 20, 2006 | 53.86 | 54.87 | 53.50 | 54.85 | 3,759,753 | +1.67(+3.15%) |
Sep 19, 2006 | 53.66 | 53.86 | 52.73 | 53.18 | 2,915,900 | +0.48(+0.91%) |
Sep 18, 2006 | 52.90 | 53.74 | 52.25 | 52.70 | 2,115,504 | -0.40(-0.76%) |
Sep 15, 2006 | 52.67 | 54.11 | 52.50 | 53.10 | 5,352,759 | +0.81(+1.55%) |
Sep 14, 2006 | 52.93 | 53.01 | 51.63 | 52.29 | 4,270,108 | -0.86(-1.62%) |
Sep 13, 2006 | 52.94 | 53.33 | 52.31 | 53.15 | 4,014,535 | -0.18(-0.33%) |
Sep 12, 2006 | 51.36 | 53.72 | 50.60 | 53.32 | 6,130,454 | +2.15(+4.21%) |
Sep 11, 2006 | 50.92 | 51.52 | 50.04 | 51.17 | 3,455,396 | -0.25(-0.50%) |
Sep 08, 2006 | 50.26 | 52.34 | 49.96 | 51.42 | 5,527,660 | +1.62(+3.24%) |
Sep 07, 2006 | 49.97 | 50.30 | 48.91 | 49.81 | 3,577,065 | -0.35(-0.70%) |
Sep 06, 2006 | 49.39 | 50.73 | 49.28 | 50.16 | 3,898,591 | -0.65(-1.27%) |
Sep 05, 2006 | 50.07 | 50.95 | 49.70 | 50.81 | 2,668,204 | +0.63(+1.25%) |