Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 61.92 | 62.42 | 61.55 | 62.00 | 73,792,288 | +0.01(+0.01%) |
Nov 29, 2006 | 61.57 | 62.11 | 61.39 | 61.99 | 67,090,732 | +0.79(+1.30%) |
Nov 28, 2006 | 60.83 | 61.28 | 60.59 | 61.20 | 74,509,120 | +0.21(+0.34%) |
Nov 27, 2006 | 62.36 | 62.38 | 60.93 | 60.99 | 91,696,848 | -1.40(-2.24%) |
Nov 24, 2006 | 62.24 | 62.76 | 62.13 | 62.39 | 22,580,906 | -0.29(-0.46%) |
Nov 22, 2006 | 62.72 | 62.83 | 62.39 | 62.68 | 41,906,792 | +0.07(+0.11%) |
Nov 21, 2006 | 62.49 | 62.64 | 62.19 | 62.61 | 51,281,264 | +0.10(+0.17%) |
Nov 20, 2006 | 62.22 | 62.62 | 62.03 | 62.50 | 60,943,328 | +0.09(+0.14%) |
Nov 17, 2006 | 62.23 | 62.43 | 61.82 | 62.42 | 45,291,252 | -0.04(-0.06%) |
Nov 16, 2006 | 62.82 | 62.83 | 62.25 | 62.45 | 62,111,060 | -0.05(-0.08%) |
Nov 15, 2006 | 62.05 | 62.75 | 61.93 | 62.50 | 81,940,608 | +0.47(+0.76%) |
Nov 14, 2006 | 61.08 | 62.03 | 60.70 | 62.03 | 86,380,096 | +1.18(+1.93%) |
Nov 13, 2006 | 60.70 | 61.14 | 60.52 | 60.86 | 49,576,508 | +0.09(+0.14%) |
Nov 10, 2006 | 60.18 | 60.81 | 60.05 | 60.77 | 55,052,912 | +0.50(+0.83%) |
Nov 09, 2006 | 60.95 | 60.99 | 59.83 | 60.27 | 62,396,508 | -0.56(-0.91%) |
Nov 08, 2006 | 60.05 | 60.99 | 59.89 | 60.83 | 65,994,140 | +0.31(+0.51%) |
Nov 07, 2006 | 60.22 | 61.02 | 60.18 | 60.52 | 61,950,768 | +0.40(+0.66%) |
Nov 06, 2006 | 59.71 | 60.42 | 59.56 | 60.12 | 60,064,444 | +0.69(+1.16%) |
Nov 03, 2006 | 59.42 | 59.75 | 58.94 | 59.43 | 61,765,928 | +0.29(+0.48%) |
Nov 02, 2006 | 59.23 | 59.48 | 58.85 | 59.14 | 59,916,872 | -0.09(-0.15%) |
Nov 01, 2006 | 60.72 | 60.82 | 59.23 | 59.23 | 59,447,084 | -1.31(-2.16%) |
Oct 31, 2006 | 60.83 | 60.99 | 60.12 | 60.54 | 58,037,092 | -0.19(-0.31%) |
Oct 30, 2006 | 60.18 | 60.92 | 59.99 | 60.73 | 64,527,236 | +0.26(+0.43%) |
Oct 27, 2006 | 61.09 | 61.24 | 60.31 | 60.47 | 65,222,916 | -0.71(-1.17%) |
Oct 26, 2006 | 60.86 | 61.27 | 60.26 | 61.18 | 62,176,660 | +0.51(+0.84%) |
Oct 25, 2006 | 60.15 | 60.72 | 59.95 | 60.68 | 69,432,240 | +0.40(+0.66%) |
Oct 24, 2006 | 59.98 | 60.32 | 59.83 | 60.28 | 38,411,276 | +0.12(+0.20%) |
Oct 23, 2006 | 59.83 | 60.58 | 59.64 | 60.16 | 49,101,432 | +0.12(+0.20%) |
Oct 20, 2006 | 60.64 | 60.68 | 59.95 | 60.04 | 49,745,860 | -0.60(-0.98%) |
Oct 19, 2006 | 60.14 | 60.68 | 60.02 | 60.64 | 55,262,688 | +0.29(+0.49%) |
Oct 18, 2006 | 60.77 | 60.99 | 60.04 | 60.34 | 56,315,080 | +0.01(+0.01%) |
Oct 17, 2006 | 60.31 | 60.55 | 57.68 | 60.33 | 61,363,000 | -0.30(-0.50%) |
Oct 16, 2006 | 60.26 | 60.79 | 60.11 | 60.64 | 58,498,064 | +0.36(+0.59%) |
Oct 13, 2006 | 59.80 | 60.29 | 59.67 | 60.28 | 57,312,576 | +0.48(+0.80%) |
Oct 12, 2006 | 58.83 | 59.87 | 58.83 | 59.80 | 51,168,444 | +1.18(+2.02%) |
Oct 11, 2006 | 58.60 | 59.00 | 58.06 | 58.62 | 66,017,056 | -0.23(-0.39%) |
Oct 10, 2006 | 58.85 | 59.06 | 58.48 | 58.85 | 41,489,888 | +0.03(+0.05%) |
Oct 09, 2006 | 58.26 | 58.88 | 58.02 | 58.82 | 32,734,036 | +0.44(+0.76%) |
Oct 06, 2006 | 58.46 | 58.66 | 57.98 | 58.37 | 43,953,156 | -0.30(-0.51%) |
Oct 05, 2006 | 57.87 | 58.69 | 57.86 | 58.67 | 60,493,308 | +0.74(+1.27%) |
Oct 04, 2006 | 56.55 | 57.94 | 56.46 | 57.94 | 64,407,492 | +1.37(+2.43%) |
Oct 03, 2006 | 56.59 | 57.05 | 56.13 | 56.56 | 57,810,068 | -0.08(-0.14%) |
Oct 02, 2006 | 57.16 | 57.35 | 56.50 | 56.64 | 53,116,976 | -0.54(-0.94%) |
Sep 29, 2006 | 57.75 | 57.97 | 57.13 | 57.18 | 42,254,820 | -0.50(-0.87%) |
Sep 28, 2006 | 57.96 | 58.20 | 57.38 | 57.68 | 44,877,372 | -0.23(-0.40%) |
Sep 27, 2006 | 57.35 | 57.97 | 57.34 | 57.91 | 62,811,396 | +0.42(+0.73%) |
Sep 26, 2006 | 57.29 | 57.78 | 57.15 | 57.49 | 53,815,548 | +0.00(+0.00%) |
Sep 25, 2006 | 57.01 | 57.70 | 56.47 | 57.49 | 77,673,360 | +0.68(+1.19%) |
Sep 22, 2006 | 57.31 | 57.32 | 56.44 | 56.82 | 74,654,680 | -0.76(-1.32%) |
Sep 21, 2006 | 58.25 | 58.43 | 57.25 | 57.58 | 86,328,984 | -0.63(-1.08%) |
Sep 20, 2006 | 57.81 | 58.37 | 57.76 | 58.21 | 68,984,488 | +0.77(+1.34%) |
Sep 19, 2006 | 57.75 | 57.77 | 56.51 | 57.44 | 80,837,968 | -0.25(-0.44%) |
Sep 18, 2006 | 57.40 | 58.03 | 57.29 | 57.69 | 47,730,596 | -0.02(-0.03%) |
Sep 15, 2006 | 57.98 | 57.99 | 57.32 | 57.71 | 51,406,172 | +0.14(+0.23%) |
Sep 14, 2006 | 57.55 | 57.65 | 57.19 | 57.57 | 42,408,184 | -0.21(-0.36%) |
Sep 13, 2006 | 57.31 | 57.88 | 57.18 | 57.78 | 44,840,604 | +0.48(+0.85%) |
Sep 12, 2006 | 56.10 | 57.41 | 56.05 | 57.29 | 54,397,276 | +1.32(+2.36%) |
Sep 11, 2006 | 55.70 | 56.26 | 55.32 | 55.97 | 62,383,916 | -0.07(-0.13%) |
Sep 08, 2006 | 56.01 | 56.13 | 55.73 | 56.05 | 35,012,460 | +0.21(+0.38%) |
Sep 07, 2006 | 55.99 | 56.47 | 55.65 | 55.83 | 56,170,656 | -0.50(-0.89%) |
Sep 06, 2006 | 57.12 | 57.13 | 56.26 | 56.33 | 50,011,416 | -1.22(-2.13%) |
Sep 05, 2006 | 57.13 | 57.59 | 56.94 | 57.55 | 47,942,132 | +0.52(+0.91%) |