Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 59.11 | 60.38 | 58.93 | 59.84 | 280,200 | +1.23(+2.10%) |
Nov 29, 2006 | 58.60 | 59.01 | 58.01 | 58.61 | 162,200 | +0.38(+0.65%) |
Nov 28, 2006 | 58.15 | 58.72 | 57.53 | 58.23 | 255,700 | -0.12(-0.21%) |
Nov 27, 2006 | 59.07 | 59.20 | 58.22 | 58.35 | 185,200 | -0.97(-1.64%) |
Nov 24, 2006 | 59.57 | 59.75 | 59.29 | 59.32 | 65,300 | -0.74(-1.23%) |
Nov 22, 2006 | 60.01 | 60.50 | 59.76 | 60.06 | 112,900 | +0.05(+0.08%) |
Nov 21, 2006 | 60.10 | 60.63 | 59.72 | 60.01 | 161,600 | -0.46(-0.76%) |
Nov 20, 2006 | 60.27 | 61.11 | 60.01 | 60.47 | 351,300 | -0.05(-0.08%) |
Nov 17, 2006 | 60.50 | 60.60 | 59.75 | 60.52 | 136,700 | +0.02(+0.03%) |
Nov 16, 2006 | 59.93 | 60.83 | 59.41 | 60.50 | 339,800 | +0.82(+1.37%) |
Nov 15, 2006 | 59.25 | 60.00 | 59.10 | 59.68 | 209,900 | +0.59(+1.00%) |
Nov 14, 2006 | 58.51 | 59.09 | 57.67 | 59.09 | 239,400 | +0.58(+0.99%) |
Nov 13, 2006 | 58.36 | 58.51 | 57.94 | 58.51 | 339,000 | +0.02(+0.03%) |
Nov 10, 2006 | 58.35 | 58.59 | 57.75 | 58.49 | 259,000 | +0.12(+0.21%) |
Nov 09, 2006 | 59.50 | 59.50 | 58.05 | 58.37 | 275,000 | -1.13(-1.90%) |
Nov 08, 2006 | 59.50 | 60.04 | 59.01 | 59.50 | 314,600 | +0.50(+0.85%) |
Nov 07, 2006 | 58.56 | 60.00 | 58.56 | 59.00 | 319,600 | +0.44(+0.75%) |
Nov 06, 2006 | 58.05 | 58.88 | 57.85 | 58.56 | 281,500 | +0.90(+1.56%) |
Nov 03, 2006 | 57.30 | 58.16 | 57.08 | 57.66 | 306,800 | +0.50(+0.87%) |
Nov 02, 2006 | 57.00 | 57.35 | 56.53 | 57.16 | 325,000 | -0.19(-0.33%) |
Nov 01, 2006 | 57.53 | 57.96 | 57.26 | 57.35 | 282,400 | -0.19(-0.33%) |
Oct 31, 2006 | 58.62 | 58.91 | 57.10 | 57.54 | 283,000 | -1.07(-1.83%) |
Oct 30, 2006 | 57.90 | 58.84 | 57.72 | 58.61 | 167,000 | +0.46(+0.79%) |
Oct 27, 2006 | 58.12 | 58.92 | 57.98 | 58.15 | 439,200 | -0.11(-0.19%) |
Oct 26, 2006 | 57.25 | 58.30 | 56.85 | 58.26 | 327,600 | +1.26(+2.21%) |
Oct 25, 2006 | 56.42 | 57.49 | 56.22 | 57.00 | 201,500 | +0.33(+0.58%) |
Oct 24, 2006 | 57.10 | 57.10 | 56.10 | 56.67 | 189,500 | -0.60(-1.05%) |
Oct 23, 2006 | 57.10 | 57.90 | 56.77 | 57.27 | 219,000 | +0.02(+0.03%) |
Oct 20, 2006 | 58.20 | 58.20 | 56.73 | 57.25 | 296,000 | -0.95(-1.63%) |
Oct 19, 2006 | 57.84 | 58.83 | 57.61 | 58.20 | 148,900 | +0.16(+0.28%) |
Oct 18, 2006 | 58.00 | 58.59 | 57.45 | 58.04 | 185,200 | +0.14(+0.24%) |
Oct 17, 2006 | 57.90 | 58.18 | 57.14 | 57.90 | 183,000 | -0.50(-0.86%) |
Oct 16, 2006 | 58.40 | 58.82 | 58.22 | 58.40 | 129,000 | +0.03(+0.05%) |
Oct 13, 2006 | 57.35 | 58.37 | 57.15 | 58.37 | 182,700 | +1.12(+1.96%) |
Oct 12, 2006 | 56.53 | 57.72 | 56.40 | 57.25 | 215,400 | +0.92(+1.63%) |
Oct 11, 2006 | 56.25 | 56.59 | 55.68 | 56.33 | 145,100 | -0.07(-0.12%) |
Oct 10, 2006 | 57.06 | 57.44 | 56.29 | 56.40 | 202,300 | -0.55(-0.97%) |
Oct 09, 2006 | 56.70 | 57.06 | 56.10 | 56.95 | 186,400 | +0.06(+0.11%) |
Oct 06, 2006 | 56.85 | 56.97 | 55.76 | 56.89 | 297,400 | +0.04(+0.07%) |
Oct 05, 2006 | 56.81 | 57.10 | 56.14 | 56.85 | 321,700 | +0.84(+1.50%) |
Oct 04, 2006 | 54.30 | 56.05 | 54.20 | 56.01 | 311,900 | +1.61(+2.96%) |
Oct 03, 2006 | 54.02 | 55.00 | 53.64 | 54.40 | 390,300 | +0.43(+0.80%) |
Oct 02, 2006 | 55.07 | 55.09 | 53.75 | 53.97 | 261,500 | -1.04(-1.89%) |
Sep 29, 2006 | 55.47 | 55.72 | 54.76 | 55.01 | 271,000 | -0.36(-0.65%) |
Sep 28, 2006 | 54.54 | 55.63 | 54.54 | 55.37 | 246,300 | +0.83(+1.52%) |
Sep 27, 2006 | 55.00 | 55.63 | 54.12 | 54.54 | 228,100 | -0.80(-1.45%) |
Sep 26, 2006 | 55.70 | 56.22 | 55.01 | 55.34 | 219,600 | -0.28(-0.50%) |
Sep 25, 2006 | 54.45 | 55.83 | 54.29 | 55.62 | 322,400 | +0.86(+1.57%) |
Sep 22, 2006 | 54.60 | 55.00 | 54.23 | 54.76 | 506,800 | +0.15(+0.27%) |
Sep 21, 2006 | 55.02 | 55.41 | 54.00 | 54.61 | 353,900 | -0.36(-0.65%) |
Sep 20, 2006 | 53.99 | 54.97 | 53.97 | 54.97 | 301,100 | +1.18(+2.19%) |
Sep 19, 2006 | 53.55 | 53.81 | 52.65 | 53.79 | 354,700 | +0.14(+0.26%) |
Sep 18, 2006 | 54.50 | 55.01 | 53.28 | 53.65 | 344,400 | -1.13(-2.06%) |
Sep 15, 2006 | 54.91 | 55.14 | 54.55 | 54.78 | 479,800 | +0.28(+0.51%) |
Sep 14, 2006 | 54.00 | 54.71 | 53.66 | 54.50 | 308,200 | +0.39(+0.72%) |
Sep 13, 2006 | 53.54 | 54.20 | 52.84 | 54.11 | 296,900 | +0.64(+1.20%) |
Sep 12, 2006 | 52.70 | 53.83 | 52.34 | 53.47 | 249,900 | +0.76(+1.44%) |
Sep 11, 2006 | 52.09 | 53.19 | 51.26 | 52.71 | 304,700 | +0.49(+0.94%) |
Sep 08, 2006 | 51.33 | 52.23 | 51.07 | 52.22 | 353,400 | +1.13(+2.21%) |
Sep 07, 2006 | 50.80 | 51.45 | 50.55 | 51.09 | 316,600 | +0.05(+0.10%) |
Sep 06, 2006 | 51.87 | 51.96 | 50.86 | 51.04 | 421,000 | -1.33(-2.54%) |
Sep 05, 2006 | 52.98 | 53.10 | 52.21 | 52.37 | 472,500 | -0.70(-1.32%) |