Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 54.72 | 54.91 | 53.77 | 54.03 | 5,782,693 | -0.89(-1.61%) |
Nov 29, 2006 | 55.15 | 55.29 | 54.25 | 54.91 | 5,690,220 | +0.35(+0.64%) |
Nov 28, 2006 | 53.87 | 54.71 | 53.77 | 54.57 | 5,471,159 | +0.48(+0.88%) |
Nov 27, 2006 | 55.83 | 55.92 | 53.98 | 54.09 | 6,300,037 | -1.92(-3.42%) |
Nov 24, 2006 | 55.55 | 56.22 | 55.44 | 56.01 | 1,579,520 | -0.18(-0.32%) |
Nov 22, 2006 | 56.50 | 56.75 | 55.88 | 56.18 | 4,187,244 | -0.02(-0.04%) |
Nov 21, 2006 | 56.32 | 56.57 | 56.11 | 56.21 | 3,703,309 | -0.06(-0.10%) |
Nov 20, 2006 | 55.83 | 56.75 | 55.52 | 56.26 | 6,271,562 | +0.13(+0.24%) |
Nov 17, 2006 | 55.58 | 56.25 | 55.54 | 56.13 | 4,844,426 | +0.31(+0.56%) |
Nov 16, 2006 | 56.22 | 56.40 | 55.45 | 55.81 | 5,832,313 | +0.01(+0.03%) |
Nov 15, 2006 | 55.69 | 56.04 | 55.50 | 55.80 | 6,379,119 | +0.30(+0.55%) |
Nov 14, 2006 | 55.33 | 55.69 | 54.37 | 55.50 | 5,744,773 | +0.64(+1.16%) |
Nov 13, 2006 | 54.52 | 55.47 | 54.35 | 54.86 | 5,359,091 | +0.46(+0.85%) |
Nov 10, 2006 | 53.38 | 54.42 | 53.30 | 54.40 | 5,169,775 | +1.30(+2.44%) |
Nov 09, 2006 | 53.48 | 53.83 | 52.93 | 53.10 | 6,246,611 | -0.49(-0.91%) |
Nov 08, 2006 | 53.47 | 53.91 | 53.24 | 53.59 | 6,290,874 | -0.26(-0.47%) |
Nov 07, 2006 | 54.23 | 54.60 | 53.81 | 53.84 | 6,343,878 | -0.10(-0.18%) |
Nov 06, 2006 | 53.20 | 54.15 | 53.03 | 53.94 | 5,436,200 | +1.25(+2.37%) |
Nov 03, 2006 | 52.95 | 53.09 | 52.29 | 52.69 | 4,519,641 | +0.09(+0.16%) |
Nov 02, 2006 | 52.00 | 53.55 | 52.00 | 52.61 | 8,625,689 | +0.28(+0.53%) |
Nov 01, 2006 | 54.34 | 54.73 | 52.29 | 52.33 | 8,400,849 | -1.89(-3.48%) |
Oct 31, 2006 | 54.45 | 54.57 | 54.00 | 54.22 | 5,705,867 | -0.11(-0.20%) |
Oct 30, 2006 | 54.13 | 54.52 | 53.78 | 54.33 | 5,446,631 | +0.10(+0.18%) |
Oct 27, 2006 | 54.89 | 54.92 | 54.14 | 54.23 | 4,044,727 | -0.84(-1.52%) |
Oct 26, 2006 | 55.01 | 55.13 | 54.43 | 55.06 | 4,610,282 | +0.11(+0.19%) |
Oct 25, 2006 | 55.47 | 55.47 | 54.59 | 54.96 | 4,584,344 | -0.49(-0.88%) |
Oct 24, 2006 | 54.52 | 55.46 | 54.52 | 55.45 | 4,544,451 | +0.57(+1.05%) |
Oct 23, 2006 | 54.13 | 55.14 | 54.06 | 54.87 | 6,085,628 | +0.67(+1.24%) |
Oct 20, 2006 | 54.20 | 54.42 | 53.91 | 54.20 | 4,349,495 | +0.16(+0.29%) |
Oct 19, 2006 | 53.83 | 54.12 | 53.64 | 54.04 | 3,786,337 | -0.09(-0.16%) |
Oct 18, 2006 | 54.20 | 54.41 | 53.70 | 54.13 | 5,107,045 | +0.37(+0.69%) |
Oct 17, 2006 | 54.30 | 54.44 | 53.43 | 53.76 | 5,022,606 | -0.73(-1.34%) |
Oct 16, 2006 | 54.27 | 54.67 | 54.06 | 54.49 | 3,135,781 | +0.17(+0.31%) |
Oct 13, 2006 | 53.95 | 54.40 | 53.84 | 54.32 | 4,154,963 | +0.16(+0.29%) |
Oct 12, 2006 | 53.17 | 54.25 | 53.13 | 54.16 | 7,166,130 | +1.11(+2.10%) |
Oct 11, 2006 | 52.67 | 53.19 | 52.50 | 53.05 | 6,175,424 | -0.16(-0.29%) |
Oct 10, 2006 | 53.20 | 53.74 | 52.88 | 53.20 | 8,002,480 | +0.00(+0.00%) |
Oct 09, 2006 | 52.79 | 53.20 | 52.58 | 53.20 | 4,139,174 | +0.42(+0.79%) |
Oct 06, 2006 | 52.67 | 52.85 | 52.37 | 52.79 | 3,924,625 | -0.11(-0.20%) |
Oct 05, 2006 | 52.74 | 53.03 | 52.38 | 52.89 | 5,578,575 | +0.01(+0.03%) |
Oct 04, 2006 | 52.07 | 52.98 | 51.65 | 52.88 | 6,487,381 | +0.70(+1.33%) |
Oct 03, 2006 | 51.57 | 52.37 | 51.55 | 52.18 | 5,324,132 | +0.37(+0.71%) |
Oct 02, 2006 | 51.25 | 52.03 | 51.25 | 51.81 | 3,841,032 | +0.09(+0.18%) |
Sep 29, 2006 | 51.71 | 52.23 | 51.67 | 51.72 | 4,637,770 | +0.01(+0.03%) |
Sep 28, 2006 | 51.36 | 51.85 | 51.30 | 51.71 | 4,483,836 | +0.35(+0.69%) |
Sep 27, 2006 | 51.64 | 51.74 | 50.92 | 51.35 | 6,249,290 | -0.62(-1.19%) |
Sep 26, 2006 | 51.25 | 52.10 | 51.25 | 51.97 | 8,077,050 | +0.49(+0.95%) |
Sep 25, 2006 | 51.36 | 51.79 | 51.03 | 51.48 | 8,763,271 | +0.56(+1.10%) |
Sep 22, 2006 | 50.01 | 51.08 | 49.98 | 50.92 | 8,700,824 | +0.10(+0.20%) |
Sep 21, 2006 | 51.32 | 51.72 | 50.79 | 50.82 | 6,691,781 | -0.50(-0.98%) |
Sep 20, 2006 | 52.00 | 52.25 | 50.73 | 51.32 | 15,893,033 | +0.35(+0.70%) |
Sep 19, 2006 | 50.65 | 50.97 | 50.30 | 50.97 | 8,165,295 | +0.70(+1.40%) |
Sep 18, 2006 | 50.55 | 50.62 | 49.98 | 50.27 | 6,562,797 | -0.06(-0.13%) |
Sep 15, 2006 | 50.20 | 50.70 | 49.94 | 50.33 | 7,971,608 | +0.45(+0.90%) |
Sep 14, 2006 | 49.16 | 49.96 | 49.15 | 49.88 | 6,411,964 | +0.42(+0.85%) |
Sep 13, 2006 | 48.22 | 49.69 | 48.05 | 49.47 | 8,673,053 | +0.98(+2.02%) |
Sep 12, 2006 | 47.42 | 48.70 | 47.42 | 48.49 | 7,348,681 | +1.19(+2.52%) |
Sep 11, 2006 | 46.88 | 47.30 | 46.78 | 47.30 | 4,568,415 | -0.01(-0.03%) |
Sep 08, 2006 | 47.38 | 47.38 | 46.30 | 47.31 | 4,423,361 | +0.52(+1.11%) |
Sep 07, 2006 | 46.54 | 47.17 | 46.48 | 46.79 | 5,031,910 | -0.10(-0.21%) |
Sep 06, 2006 | 47.32 | 47.59 | 46.86 | 46.89 | 4,794,665 | -0.94(-1.96%) |
Sep 05, 2006 | 47.95 | 48.00 | 47.52 | 47.83 | 4,215,437 | +0.42(+0.88%) |