Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.04 | 57.23 | 56.05 | 56.32 | 5,547,498 | -0.92(-1.61%) |
Nov 29, 2006 | 57.49 | 57.63 | 56.55 | 57.24 | 5,458,786 | +0.36(+0.64%) |
Nov 28, 2006 | 56.16 | 57.03 | 56.05 | 56.88 | 5,248,635 | +0.50(+0.88%) |
Nov 27, 2006 | 58.20 | 58.29 | 56.27 | 56.38 | 6,043,800 | -2.00(-3.42%) |
Nov 24, 2006 | 57.90 | 58.60 | 57.79 | 58.38 | 1,515,277 | -0.18(-0.32%) |
Nov 22, 2006 | 58.90 | 59.16 | 58.25 | 58.57 | 4,016,939 | -0.02(-0.04%) |
Nov 21, 2006 | 58.71 | 58.97 | 58.49 | 58.59 | 3,552,687 | -0.06(-0.10%) |
Nov 20, 2006 | 58.20 | 59.16 | 57.87 | 58.65 | 6,016,484 | +0.14(+0.24%) |
Nov 17, 2006 | 57.94 | 58.63 | 57.89 | 58.51 | 4,647,392 | +0.33(+0.56%) |
Nov 16, 2006 | 58.60 | 58.79 | 57.80 | 58.18 | 5,595,100 | +0.01(+0.03%) |
Nov 15, 2006 | 58.05 | 58.42 | 57.85 | 58.17 | 6,119,666 | +0.32(+0.55%) |
Nov 14, 2006 | 57.67 | 58.05 | 56.67 | 57.85 | 5,511,121 | +0.67(+1.16%) |
Nov 13, 2006 | 56.83 | 57.83 | 56.66 | 57.18 | 5,141,125 | +0.48(+0.85%) |
Nov 10, 2006 | 55.65 | 56.73 | 55.56 | 56.70 | 4,959,508 | +1.35(+2.44%) |
Nov 09, 2006 | 55.75 | 56.11 | 55.17 | 55.35 | 5,992,547 | -0.51(-0.91%) |
Nov 08, 2006 | 55.74 | 56.20 | 55.50 | 55.86 | 6,035,010 | -0.27(-0.47%) |
Nov 07, 2006 | 56.53 | 56.92 | 56.09 | 56.13 | 6,085,858 | -0.10(-0.18%) |
Nov 06, 2006 | 55.46 | 56.44 | 55.28 | 56.23 | 5,215,097 | +1.30(+2.37%) |
Nov 03, 2006 | 55.19 | 55.34 | 54.51 | 54.93 | 4,335,817 | +0.09(+0.16%) |
Nov 02, 2006 | 54.20 | 55.82 | 54.20 | 54.84 | 8,274,863 | +0.29(+0.53%) |
Nov 01, 2006 | 56.64 | 57.05 | 54.51 | 54.55 | 8,059,167 | -1.97(-3.48%) |
Oct 31, 2006 | 56.75 | 56.88 | 56.29 | 56.52 | 5,473,796 | -0.11(-0.20%) |
Oct 30, 2006 | 56.42 | 56.83 | 56.06 | 56.63 | 5,225,104 | +0.10(+0.18%) |
Oct 27, 2006 | 57.22 | 57.25 | 56.44 | 56.52 | 3,880,219 | -0.87(-1.52%) |
Oct 26, 2006 | 57.35 | 57.47 | 56.74 | 57.40 | 4,422,771 | +0.11(+0.19%) |
Oct 25, 2006 | 57.83 | 57.83 | 56.90 | 57.29 | 4,397,888 | -0.51(-0.88%) |
Oct 24, 2006 | 56.83 | 57.81 | 56.83 | 57.80 | 4,359,618 | +0.60(+1.05%) |
Oct 23, 2006 | 56.42 | 57.48 | 56.35 | 57.20 | 5,838,112 | +0.70(+1.24%) |
Oct 20, 2006 | 56.50 | 56.72 | 56.19 | 56.50 | 4,172,591 | +0.16(+0.29%) |
Oct 19, 2006 | 56.11 | 56.41 | 55.91 | 56.33 | 3,632,338 | -0.09(-0.16%) |
Oct 18, 2006 | 56.50 | 56.72 | 55.98 | 56.42 | 4,899,330 | +0.38(+0.69%) |
Oct 17, 2006 | 56.61 | 56.75 | 55.70 | 56.04 | 4,818,326 | -0.76(-1.34%) |
Oct 16, 2006 | 56.57 | 56.99 | 56.35 | 56.80 | 3,008,242 | +0.18(+0.31%) |
Oct 13, 2006 | 56.24 | 56.70 | 56.13 | 56.62 | 3,985,971 | +0.16(+0.29%) |
Oct 12, 2006 | 55.42 | 56.55 | 55.39 | 56.46 | 6,874,668 | +1.16(+2.10%) |
Oct 11, 2006 | 54.91 | 55.45 | 54.72 | 55.30 | 5,924,255 | -0.16(-0.29%) |
Oct 10, 2006 | 55.46 | 56.02 | 55.12 | 55.46 | 7,677,001 | +0.00(+0.00%) |
Oct 09, 2006 | 55.03 | 55.46 | 54.81 | 55.46 | 3,970,825 | +0.44(+0.79%) |
Oct 06, 2006 | 54.91 | 55.09 | 54.59 | 55.02 | 3,765,001 | -0.11(-0.20%) |
Oct 05, 2006 | 54.98 | 55.28 | 54.60 | 55.13 | 5,351,682 | +0.01(+0.03%) |
Oct 04, 2006 | 54.28 | 55.22 | 53.84 | 55.12 | 6,223,524 | +0.72(+1.33%) |
Oct 03, 2006 | 53.76 | 54.59 | 53.74 | 54.40 | 5,107,587 | +0.38(+0.71%) |
Oct 02, 2006 | 53.43 | 54.24 | 53.43 | 54.01 | 3,684,809 | +0.10(+0.18%) |
Sep 29, 2006 | 53.90 | 54.44 | 53.86 | 53.91 | 4,449,142 | +0.01(+0.03%) |
Sep 28, 2006 | 53.54 | 54.05 | 53.48 | 53.90 | 4,301,468 | +0.37(+0.69%) |
Sep 27, 2006 | 53.83 | 53.94 | 53.08 | 53.53 | 5,995,117 | -0.64(-1.19%) |
Sep 26, 2006 | 53.43 | 54.31 | 53.43 | 54.17 | 7,748,539 | +0.51(+0.95%) |
Sep 25, 2006 | 53.54 | 53.98 | 53.19 | 53.66 | 8,406,849 | +0.58(+1.10%) |
Sep 22, 2006 | 52.13 | 53.24 | 52.10 | 53.08 | 8,346,941 | +0.10(+0.20%) |
Sep 21, 2006 | 53.50 | 53.91 | 52.95 | 52.98 | 6,419,611 | -0.53(-0.98%) |
Sep 20, 2006 | 54.20 | 54.46 | 52.88 | 53.50 | 15,246,627 | +0.37(+0.70%) |
Sep 19, 2006 | 52.80 | 53.13 | 52.43 | 53.13 | 7,833,194 | +0.73(+1.40%) |
Sep 18, 2006 | 52.69 | 52.77 | 52.10 | 52.40 | 6,295,873 | -0.07(-0.13%) |
Sep 15, 2006 | 52.33 | 52.85 | 52.06 | 52.47 | 7,647,385 | +0.47(+0.90%) |
Sep 14, 2006 | 51.25 | 52.08 | 51.24 | 52.00 | 6,151,175 | +0.44(+0.85%) |
Sep 13, 2006 | 50.26 | 51.80 | 50.08 | 51.56 | 8,320,301 | +1.02(+2.02%) |
Sep 12, 2006 | 49.43 | 50.76 | 49.43 | 50.54 | 7,049,793 | +1.24(+2.52%) |
Sep 11, 2006 | 48.86 | 49.30 | 48.77 | 49.30 | 4,382,607 | -0.01(-0.03%) |
Sep 08, 2006 | 49.39 | 49.39 | 48.26 | 49.32 | 4,243,453 | +0.54(+1.11%) |
Sep 07, 2006 | 48.51 | 49.17 | 48.45 | 48.78 | 4,827,251 | -0.10(-0.21%) |
Sep 06, 2006 | 49.32 | 49.61 | 48.84 | 48.88 | 4,599,655 | -0.98(-1.96%) |
Sep 05, 2006 | 49.99 | 50.03 | 49.53 | 49.85 | 4,043,986 | +0.44(+0.88%) |