Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 61.95 | 62.10 | 61.24 | 62.01 | 9,326,899 | +0.45(+0.72%) |
Nov 29, 2006 | 61.29 | 62.10 | 60.89 | 61.56 | 6,314,891 | +1.52(+2.53%) |
Nov 28, 2006 | 59.33 | 60.11 | 59.11 | 60.04 | 4,070,517 | +0.18(+0.31%) |
Nov 27, 2006 | 60.23 | 60.23 | 59.24 | 59.86 | 4,105,809 | -0.18(-0.29%) |
Nov 24, 2006 | 59.76 | 60.15 | 59.61 | 60.03 | 704,710 | -0.18(-0.29%) |
Nov 22, 2006 | 60.07 | 60.21 | 59.72 | 60.21 | 2,032,998 | +0.51(+0.85%) |
Nov 21, 2006 | 59.80 | 60.23 | 59.52 | 59.70 | 2,101,447 | +0.01(+0.01%) |
Nov 20, 2006 | 60.11 | 60.63 | 59.63 | 59.69 | 2,366,074 | -0.42(-0.70%) |
Nov 17, 2006 | 59.88 | 60.56 | 58.92 | 60.11 | 4,042,887 | -0.08(-0.13%) |
Nov 16, 2006 | 61.46 | 61.72 | 59.89 | 60.19 | 5,058,946 | -1.19(-1.93%) |
Nov 15, 2006 | 61.31 | 61.51 | 60.92 | 61.38 | 2,905,880 | +0.03(+0.05%) |
Nov 14, 2006 | 61.71 | 61.92 | 60.77 | 61.35 | 2,932,003 | -0.36(-0.58%) |
Nov 13, 2006 | 61.71 | 62.32 | 61.55 | 61.71 | 1,485,406 | -0.02(-0.03%) |
Nov 10, 2006 | 61.05 | 61.82 | 61.03 | 61.72 | 2,184,590 | +0.88(+1.44%) |
Nov 09, 2006 | 61.91 | 61.97 | 60.69 | 60.85 | 3,554,324 | -0.86(-1.39%) |
Nov 08, 2006 | 61.51 | 61.75 | 61.09 | 61.71 | 1,596,808 | -0.06(-0.09%) |
Nov 07, 2006 | 62.50 | 62.81 | 61.67 | 61.76 | 2,514,150 | -0.88(-1.41%) |
Nov 06, 2006 | 61.35 | 62.72 | 61.22 | 62.65 | 3,037,126 | +1.69(+2.77%) |
Nov 03, 2006 | 61.71 | 62.13 | 60.79 | 60.96 | 2,768,856 | -0.08(-0.13%) |
Nov 02, 2006 | 61.20 | 61.46 | 60.35 | 61.04 | 2,881,012 | -0.16(-0.26%) |
Nov 01, 2006 | 63.66 | 63.67 | 60.83 | 61.20 | 6,344,657 | -1.97(-3.11%) |
Oct 31, 2006 | 64.69 | 64.69 | 62.78 | 63.16 | 6,030,294 | -1.50(-2.32%) |
Oct 30, 2006 | 65.07 | 65.08 | 64.10 | 64.66 | 2,442,310 | -0.36(-0.55%) |
Oct 27, 2006 | 65.41 | 65.70 | 64.92 | 65.02 | 2,947,326 | -0.84(-1.28%) |
Oct 26, 2006 | 65.69 | 66.09 | 64.97 | 65.86 | 2,363,311 | +0.24(+0.36%) |
Oct 25, 2006 | 63.95 | 65.70 | 63.94 | 65.62 | 3,014,268 | +1.41(+2.19%) |
Oct 24, 2006 | 64.88 | 64.88 | 64.12 | 64.21 | 2,075,449 | -0.21(-0.33%) |
Oct 23, 2006 | 64.57 | 65.38 | 64.27 | 64.43 | 1,903,259 | -0.25(-0.39%) |
Oct 20, 2006 | 65.41 | 65.53 | 64.25 | 64.68 | 3,316,574 | -0.53(-0.81%) |
Oct 19, 2006 | 64.49 | 65.95 | 63.31 | 65.21 | 5,373,184 | +1.43(+2.23%) |
Oct 18, 2006 | 64.97 | 64.97 | 62.92 | 63.78 | 4,571,137 | -0.44(-0.68%) |
Oct 17, 2006 | 64.53 | 64.81 | 63.71 | 64.22 | 2,141,386 | -0.72(-1.10%) |
Oct 16, 2006 | 64.96 | 64.99 | 64.42 | 64.94 | 1,749,531 | -0.05(-0.07%) |
Oct 13, 2006 | 65.08 | 65.22 | 64.84 | 64.99 | 2,073,314 | +0.31(+0.48%) |
Oct 12, 2006 | 63.69 | 64.69 | 63.54 | 64.68 | 3,286,933 | +1.41(+2.23%) |
Oct 11, 2006 | 63.14 | 63.56 | 61.95 | 63.27 | 3,976,070 | -0.67(-1.05%) |
Oct 10, 2006 | 63.46 | 64.17 | 63.42 | 63.94 | 3,640,859 | +0.76(+1.21%) |
Oct 09, 2006 | 62.60 | 63.28 | 62.45 | 63.17 | 1,419,594 | +0.58(+0.93%) |
Oct 06, 2006 | 62.96 | 62.72 | 61.75 | 62.59 | 1,872,614 | -0.36(-0.57%) |
Oct 05, 2006 | 63.13 | 63.38 | 62.21 | 62.95 | 1,997,329 | -0.18(-0.29%) |
Oct 04, 2006 | 62.34 | 63.14 | 61.95 | 63.13 | 1,386,437 | +0.80(+1.28%) |
Oct 03, 2006 | 61.79 | 62.80 | 61.73 | 62.34 | 2,035,384 | +0.78(+1.27%) |
Oct 02, 2006 | 62.90 | 62.94 | 61.41 | 61.56 | 2,751,147 | -1.07(-1.72%) |
Sep 29, 2006 | 64.24 | 64.24 | 62.54 | 62.63 | 2,586,870 | -1.15(-1.80%) |
Sep 28, 2006 | 62.35 | 63.78 | 62.35 | 63.78 | 4,417,410 | +1.38(+2.21%) |
Sep 27, 2006 | 62.02 | 62.68 | 61.66 | 62.40 | 2,275,646 | +0.56(+0.90%) |
Sep 26, 2006 | 61.83 | 62.16 | 61.51 | 61.84 | 2,952,852 | +0.06(+0.10%) |
Sep 25, 2006 | 61.35 | 61.94 | 60.95 | 61.78 | 2,835,923 | +0.51(+0.83%) |
Sep 22, 2006 | 61.31 | 61.65 | 60.91 | 61.27 | 2,154,699 | +0.33(+0.54%) |
Sep 21, 2006 | 61.51 | 61.97 | 60.63 | 60.94 | 4,841,919 | -0.30(-0.49%) |
Sep 20, 2006 | 59.84 | 61.44 | 59.84 | 61.24 | 2,925,724 | +1.46(+2.44%) |
Sep 19, 2006 | 60.03 | 60.04 | 59.37 | 59.79 | 2,775,387 | -0.57(-0.95%) |
Sep 18, 2006 | 60.93 | 61.23 | 60.19 | 60.36 | 2,425,983 | -0.22(-0.37%) |
Sep 15, 2006 | 59.44 | 60.71 | 59.44 | 60.58 | 4,309,775 | +1.29(+2.18%) |
Sep 14, 2006 | 60.42 | 60.46 | 58.94 | 59.29 | 3,317,704 | -1.00(-1.65%) |
Sep 13, 2006 | 60.46 | 60.66 | 59.91 | 60.29 | 3,763,188 | -0.18(-0.30%) |
Sep 12, 2006 | 57.65 | 60.47 | 57.61 | 60.47 | 4,844,054 | +3.25(+5.68%) |
Sep 11, 2006 | 57.41 | 57.92 | 57.02 | 57.22 | 2,273,637 | -0.47(-0.81%) |
Sep 08, 2006 | 57.45 | 57.76 | 57.25 | 57.69 | 2,568,282 | +0.09(+0.15%) |
Sep 07, 2006 | 57.96 | 58.35 | 57.38 | 57.61 | 2,229,176 | -0.37(-0.65%) |
Sep 06, 2006 | 59.19 | 59.21 | 57.84 | 57.98 | 2,469,187 | -1.26(-2.12%) |
Sep 05, 2006 | 58.72 | 59.26 | 58.37 | 59.24 | 2,178,939 | +0.75(+1.28%) |