Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.99 | 58.53 | 57.47 | 58.02 | 2,415,093 | +0.17(+0.29%) |
Nov 29, 2006 | 57.26 | 57.94 | 56.91 | 57.86 | 1,796,621 | +0.65(+1.14%) |
Nov 28, 2006 | 56.16 | 57.33 | 56.16 | 57.21 | 2,217,637 | +0.62(+1.09%) |
Nov 27, 2006 | 58.00 | 58.07 | 56.20 | 56.59 | 1,791,951 | -1.65(-2.83%) |
Nov 24, 2006 | 58.33 | 58.50 | 58.05 | 58.23 | 284,389 | -0.18(-0.30%) |
Nov 22, 2006 | 58.08 | 58.46 | 58.02 | 58.41 | 675,229 | +0.43(+0.73%) |
Nov 21, 2006 | 58.45 | 58.46 | 57.91 | 57.98 | 1,010,030 | -0.26(-0.44%) |
Nov 20, 2006 | 57.65 | 58.41 | 57.27 | 58.24 | 1,583,479 | +0.72(+1.25%) |
Nov 17, 2006 | 57.72 | 58.05 | 57.43 | 57.52 | 781,920 | -0.35(-0.61%) |
Nov 16, 2006 | 57.75 | 58.13 | 57.61 | 57.87 | 1,045,834 | +0.43(+0.74%) |
Nov 15, 2006 | 57.41 | 58.17 | 57.16 | 57.45 | 1,774,948 | +0.21(+0.36%) |
Nov 14, 2006 | 56.79 | 57.29 | 56.15 | 57.24 | 1,400,632 | +0.48(+0.84%) |
Nov 13, 2006 | 55.32 | 56.79 | 55.19 | 56.76 | 1,506,604 | +1.44(+2.61%) |
Nov 10, 2006 | 55.03 | 55.49 | 54.58 | 55.32 | 925,971 | +0.06(+0.11%) |
Nov 09, 2006 | 55.23 | 55.82 | 54.99 | 55.26 | 1,298,970 | +0.08(+0.15%) |
Nov 08, 2006 | 55.12 | 55.23 | 54.83 | 55.18 | 1,249,277 | +0.04(+0.08%) |
Nov 07, 2006 | 55.12 | 55.53 | 54.88 | 55.13 | 979,736 | -0.03(-0.06%) |
Nov 06, 2006 | 55.09 | 55.62 | 54.99 | 55.17 | 904,298 | +0.23(+0.43%) |
Nov 03, 2006 | 55.03 | 55.38 | 54.77 | 54.93 | 1,144,502 | +0.19(+0.35%) |
Nov 02, 2006 | 55.03 | 55.13 | 54.51 | 54.74 | 1,309,867 | -0.29(-0.53%) |
Nov 01, 2006 | 55.25 | 55.39 | 54.68 | 55.03 | 1,984,139 | -0.33(-0.60%) |
Oct 31, 2006 | 55.34 | 56.08 | 55.02 | 55.37 | 2,266,732 | +0.50(+0.91%) |
Oct 30, 2006 | 55.02 | 55.45 | 54.63 | 54.87 | 1,039,727 | -0.18(-0.33%) |
Oct 27, 2006 | 55.62 | 55.94 | 55.02 | 55.05 | 940,819 | -0.44(-0.80%) |
Oct 26, 2006 | 54.42 | 55.81 | 54.42 | 55.49 | 1,532,229 | +1.11(+2.04%) |
Oct 25, 2006 | 55.20 | 55.21 | 53.50 | 54.38 | 1,705,018 | +0.58(+1.07%) |
Oct 24, 2006 | 54.82 | 55.01 | 53.72 | 53.81 | 1,447,930 | -1.42(-2.57%) |
Oct 23, 2006 | 53.99 | 55.33 | 53.98 | 55.23 | 1,133,126 | +0.80(+1.47%) |
Oct 20, 2006 | 55.12 | 55.49 | 54.05 | 54.42 | 1,586,592 | -0.33(-0.61%) |
Oct 19, 2006 | 53.57 | 55.68 | 53.57 | 54.76 | 2,479,275 | +1.59(+2.98%) |
Oct 18, 2006 | 52.91 | 53.31 | 52.41 | 53.17 | 1,030,506 | +0.68(+1.30%) |
Oct 17, 2006 | 52.94 | 53.00 | 52.39 | 52.49 | 808,024 | -0.45(-0.85%) |
Oct 16, 2006 | 52.79 | 53.28 | 52.38 | 52.94 | 1,182,700 | +0.53(+1.00%) |
Oct 13, 2006 | 51.63 | 52.54 | 51.56 | 52.41 | 1,437,153 | +0.97(+1.88%) |
Oct 12, 2006 | 51.28 | 52.04 | 51.28 | 51.44 | 1,529,235 | +0.15(+0.29%) |
Oct 11, 2006 | 51.28 | 51.64 | 50.79 | 51.29 | 1,290,588 | -0.11(-0.21%) |
Oct 10, 2006 | 50.78 | 51.53 | 50.78 | 51.40 | 1,575,696 | +0.53(+1.05%) |
Oct 09, 2006 | 51.65 | 51.77 | 50.61 | 50.87 | 1,867,270 | -0.89(-1.71%) |
Oct 06, 2006 | 52.24 | 52.55 | 51.61 | 51.75 | 1,131,210 | -0.86(-1.63%) |
Oct 05, 2006 | 52.45 | 52.75 | 51.78 | 52.61 | 1,357,045 | +0.04(+0.08%) |
Oct 04, 2006 | 51.53 | 52.65 | 51.51 | 52.57 | 1,417,755 | +0.98(+1.89%) |
Oct 03, 2006 | 53.45 | 53.50 | 51.18 | 51.59 | 3,147,440 | -2.06(-3.84%) |
Oct 02, 2006 | 54.60 | 54.66 | 53.24 | 53.66 | 1,580,485 | -0.94(-1.73%) |
Sep 29, 2006 | 52.82 | 54.98 | 52.82 | 54.60 | 2,636,617 | +2.01(+3.83%) |
Sep 28, 2006 | 52.86 | 53.08 | 52.52 | 52.59 | 1,064,992 | -0.39(-0.74%) |
Sep 27, 2006 | 52.86 | 53.28 | 52.81 | 52.98 | 1,036,374 | -0.24(-0.46%) |
Sep 26, 2006 | 53.32 | 53.46 | 52.86 | 53.22 | 1,130,372 | +0.04(+0.08%) |
Sep 25, 2006 | 52.99 | 53.41 | 52.43 | 53.18 | 993,745 | +0.47(+0.89%) |
Sep 22, 2006 | 53.00 | 53.18 | 52.61 | 52.71 | 726,839 | -0.28(-0.52%) |
Sep 21, 2006 | 53.03 | 53.24 | 52.71 | 52.99 | 1,074,811 | +0.17(+0.32%) |
Sep 20, 2006 | 52.57 | 53.12 | 52.57 | 52.82 | 734,502 | +0.43(+0.83%) |
Sep 19, 2006 | 52.95 | 53.35 | 52.30 | 52.39 | 1,293,103 | -0.54(-1.03%) |
Sep 18, 2006 | 54.25 | 54.42 | 52.93 | 52.93 | 1,503,132 | -1.08(-1.99%) |
Sep 15, 2006 | 53.16 | 54.17 | 52.91 | 54.01 | 2,647,753 | +1.23(+2.33%) |
Sep 14, 2006 | 52.92 | 53.28 | 52.55 | 52.78 | 1,016,018 | -0.14(-0.27%) |
Sep 13, 2006 | 51.84 | 52.94 | 51.69 | 52.92 | 1,251,911 | +1.00(+1.93%) |
Sep 12, 2006 | 51.92 | 52.20 | 51.63 | 51.92 | 1,574,139 | +0.00(+0.00%) |
Sep 11, 2006 | 51.65 | 52.22 | 51.05 | 51.92 | 1,338,725 | +0.27(+0.52%) |
Sep 08, 2006 | 50.90 | 51.74 | 50.78 | 51.65 | 1,054,096 | +1.05(+2.08%) |
Sep 07, 2006 | 51.07 | 51.19 | 50.52 | 50.60 | 1,365,786 | -0.65(-1.27%) |
Sep 06, 2006 | 52.35 | 52.35 | 51.10 | 51.25 | 1,238,979 | -1.19(-2.26%) |
Sep 05, 2006 | 52.53 | 52.79 | 51.95 | 52.44 | 1,755,549 | +0.19(+0.37%) |