Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.44 | 57.56 | 57.14 | 57.41 | 21,300 | +0.10(+0.17%) |
Nov 29, 2006 | 57.00 | 57.33 | 57.00 | 57.31 | 19,100 | +0.50(+0.88%) |
Nov 28, 2006 | 56.50 | 56.81 | 56.50 | 56.81 | 20,700 | +0.17(+0.30%) |
Nov 27, 2006 | 57.25 | 57.25 | 56.60 | 56.64 | 27,000 | -0.70(-1.22%) |
Nov 24, 2006 | 57.25 | 57.39 | 57.20 | 57.34 | 3,800 | +0.00(+0.00%) |
Nov 22, 2006 | 57.45 | 57.46 | 57.25 | 57.34 | 8,100 | +0.09(+0.16%) |
Nov 21, 2006 | 57.25 | 57.31 | 57.19 | 57.25 | 22,500 | -0.01(-0.02%) |
Nov 20, 2006 | 57.23 | 57.47 | 57.23 | 57.26 | 17,500 | +0.27(+0.47%) |
Nov 17, 2006 | 56.89 | 56.99 | 56.79 | 56.99 | 19,000 | -0.01(-0.02%) |
Nov 16, 2006 | 56.98 | 57.11 | 56.98 | 57.00 | 28,900 | +0.25(+0.44%) |
Nov 15, 2006 | 56.81 | 56.87 | 56.67 | 56.75 | 44,300 | -0.02(-0.04%) |
Nov 14, 2006 | 56.72 | 56.88 | 56.40 | 56.77 | 48,700 | +0.11(+0.19%) |
Nov 13, 2006 | 56.80 | 56.81 | 56.47 | 56.66 | 31,800 | +0.07(+0.12%) |
Nov 10, 2006 | 56.54 | 56.65 | 56.50 | 56.59 | 13,100 | -0.05(-0.09%) |
Nov 09, 2006 | 56.60 | 56.96 | 56.55 | 56.64 | 22,600 | -0.07(-0.12%) |
Nov 08, 2006 | 56.40 | 56.84 | 56.40 | 56.71 | 10,500 | +0.19(+0.34%) |
Nov 07, 2006 | 56.64 | 56.76 | 56.50 | 56.52 | 36,700 | -0.14(-0.25%) |
Nov 06, 2006 | 56.12 | 56.80 | 56.12 | 56.66 | 38,400 | +0.58(+1.03%) |
Nov 03, 2006 | 56.28 | 56.33 | 55.90 | 56.08 | 25,300 | -0.20(-0.36%) |
Nov 02, 2006 | 56.40 | 56.55 | 56.12 | 56.28 | 40,500 | -0.26(-0.46%) |
Nov 01, 2006 | 56.85 | 56.90 | 56.51 | 56.54 | 24,300 | -0.11(-0.19%) |
Oct 31, 2006 | 56.76 | 56.83 | 56.50 | 56.65 | 18,500 | +0.09(+0.16%) |
Oct 30, 2006 | 56.73 | 56.79 | 56.51 | 56.56 | 34,100 | -0.14(-0.25%) |
Oct 27, 2006 | 56.75 | 56.88 | 56.67 | 56.70 | 156,400 | -0.27(-0.47%) |
Oct 26, 2006 | 56.95 | 56.99 | 56.75 | 56.97 | 21,000 | +0.14(+0.25%) |
Oct 25, 2006 | 56.72 | 56.85 | 56.65 | 56.83 | 30,800 | +0.18(+0.32%) |
Oct 24, 2006 | 56.50 | 56.67 | 56.35 | 56.65 | 28,500 | -0.08(-0.14%) |
Oct 23, 2006 | 56.20 | 56.73 | 56.18 | 56.73 | 21,200 | +0.40(+0.71%) |
Oct 20, 2006 | 56.20 | 56.33 | 56.12 | 56.33 | 24,600 | +0.10(+0.18%) |
Oct 19, 2006 | 56.12 | 56.23 | 56.10 | 56.23 | 18,600 | +0.06(+0.11%) |
Oct 18, 2006 | 56.08 | 56.25 | 55.99 | 56.17 | 30,800 | +0.24(+0.43%) |
Oct 17, 2006 | 55.72 | 55.98 | 55.72 | 55.93 | 8,000 | +0.12(+0.22%) |
Oct 16, 2006 | 55.76 | 55.82 | 55.75 | 55.81 | 23,500 | +0.02(+0.04%) |
Oct 13, 2006 | 55.62 | 55.82 | 55.55 | 55.79 | 21,900 | +0.17(+0.31%) |
Oct 12, 2006 | 55.40 | 55.63 | 55.33 | 55.62 | 14,200 | +0.33(+0.60%) |
Oct 11, 2006 | 55.15 | 55.43 | 55.15 | 55.29 | 21,600 | +0.07(+0.13%) |
Oct 10, 2006 | 55.15 | 55.24 | 55.00 | 55.22 | 19,500 | +0.14(+0.25%) |
Oct 09, 2006 | 54.99 | 55.08 | 54.80 | 55.08 | 9,700 | +0.08(+0.15%) |
Oct 06, 2006 | 55.02 | 55.10 | 54.88 | 55.00 | 27,800 | -0.18(-0.33%) |
Oct 05, 2006 | 55.15 | 55.21 | 54.97 | 55.18 | 44,500 | +0.09(+0.16%) |
Oct 04, 2006 | 54.95 | 55.09 | 54.75 | 55.09 | 173,000 | +0.18(+0.33%) |
Oct 03, 2006 | 54.76 | 55.09 | 54.71 | 54.91 | 9,700 | +0.14(+0.26%) |
Oct 02, 2006 | 54.76 | 54.98 | 54.71 | 54.77 | 46,400 | +0.01(+0.02%) |
Sep 29, 2006 | 54.97 | 54.97 | 54.76 | 54.76 | 37,400 | -0.20(-0.36%) |
Sep 28, 2006 | 55.00 | 55.01 | 54.76 | 54.96 | 92,000 | -0.01(-0.02%) |
Sep 27, 2006 | 54.67 | 54.98 | 54.67 | 54.97 | 46,400 | +0.28(+0.51%) |
Sep 26, 2006 | 54.39 | 54.69 | 54.39 | 54.69 | 57,200 | +0.19(+0.35%) |
Sep 25, 2006 | 54.23 | 54.54 | 53.97 | 54.50 | 18,300 | +0.44(+0.81%) |
Sep 22, 2006 | 53.96 | 54.08 | 53.90 | 54.06 | 7,700 | +0.17(+0.32%) |
Sep 21, 2006 | 54.25 | 54.25 | 53.84 | 53.89 | 6,900 | -0.30(-0.55%) |
Sep 20, 2006 | 54.20 | 54.28 | 54.18 | 54.19 | 13,400 | +0.09(+0.17%) |
Sep 19, 2006 | 54.05 | 54.10 | 53.95 | 54.10 | 25,600 | +0.05(+0.09%) |
Sep 18, 2006 | 54.17 | 54.20 | 54.00 | 54.05 | 11,900 | -0.17(-0.31%) |
Sep 15, 2006 | 54.30 | 54.33 | 54.21 | 54.22 | 11,600 | +0.05(+0.09%) |
Sep 14, 2006 | 54.30 | 54.30 | 54.14 | 54.17 | 12,700 | -0.16(-0.29%) |
Sep 13, 2006 | 54.08 | 54.36 | 54.06 | 54.33 | 6,400 | +0.22(+0.41%) |
Sep 12, 2006 | 53.80 | 54.12 | 53.73 | 54.11 | 26,500 | +0.43(+0.80%) |
Sep 11, 2006 | 53.60 | 53.75 | 53.50 | 53.68 | 11,000 | -0.11(-0.20%) |
Sep 08, 2006 | 53.64 | 53.79 | 53.61 | 53.79 | 3,400 | +0.15(+0.28%) |
Sep 07, 2006 | 53.70 | 53.78 | 53.60 | 53.64 | 16,200 | -0.17(-0.32%) |
Sep 06, 2006 | 53.67 | 53.90 | 53.59 | 53.81 | 103,000 | -0.07(-0.13%) |
Sep 05, 2006 | 53.85 | 53.96 | 53.82 | 53.88 | 11,000 | +0.06(+0.11%) |