Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.85 | 52.54 | 51.63 | 52.39 | 3,861,486 | +0.58(+1.12%) |
Nov 29, 2006 | 51.27 | 51.90 | 51.21 | 51.81 | 2,515,650 | +0.76(+1.49%) |
Nov 28, 2006 | 51.02 | 51.16 | 50.60 | 51.05 | 3,504,685 | +0.14(+0.28%) |
Nov 27, 2006 | 52.30 | 52.30 | 50.91 | 50.91 | 4,158,409 | -1.42(-2.71%) |
Nov 24, 2006 | 51.94 | 52.35 | 51.90 | 52.33 | 750,675 | +0.25(+0.48%) |
Nov 22, 2006 | 52.06 | 52.31 | 51.78 | 52.08 | 2,249,567 | +0.15(+0.28%) |
Nov 21, 2006 | 51.24 | 52.02 | 51.12 | 51.94 | 4,887,924 | +0.87(+1.71%) |
Nov 20, 2006 | 50.38 | 52.77 | 50.38 | 51.06 | 10,505,197 | +1.57(+3.16%) |
Nov 17, 2006 | 49.44 | 49.56 | 49.35 | 49.50 | 2,013,012 | -0.06(-0.12%) |
Nov 16, 2006 | 49.52 | 49.67 | 49.36 | 49.56 | 3,050,769 | +0.24(+0.49%) |
Nov 15, 2006 | 49.30 | 49.53 | 49.14 | 49.32 | 3,920,378 | +0.11(+0.22%) |
Nov 14, 2006 | 48.58 | 49.36 | 48.58 | 49.21 | 2,538,944 | +0.51(+1.04%) |
Nov 13, 2006 | 48.47 | 48.82 | 48.47 | 48.70 | 2,509,744 | +0.09(+0.18%) |
Nov 10, 2006 | 48.41 | 48.71 | 48.29 | 48.61 | 1,384,714 | +0.21(+0.43%) |
Nov 09, 2006 | 48.31 | 48.57 | 48.11 | 48.41 | 3,195,622 | +0.12(+0.25%) |
Nov 08, 2006 | 47.91 | 48.44 | 47.72 | 48.29 | 6,050,848 | +0.11(+0.23%) |
Nov 07, 2006 | 48.63 | 48.63 | 48.14 | 48.18 | 3,217,768 | -0.46(-0.94%) |
Nov 06, 2006 | 48.61 | 48.74 | 48.08 | 48.63 | 4,627,418 | +0.41(+0.86%) |
Nov 03, 2006 | 48.80 | 48.86 | 47.79 | 48.22 | 7,167,839 | -0.48(-0.98%) |
Nov 02, 2006 | 49.47 | 49.47 | 48.47 | 48.69 | 7,431,626 | -0.96(-1.93%) |
Nov 01, 2006 | 50.15 | 50.24 | 49.55 | 49.65 | 3,029,771 | -0.43(-0.85%) |
Oct 31, 2006 | 50.32 | 50.32 | 49.80 | 50.08 | 2,324,700 | -0.06(-0.12%) |
Oct 30, 2006 | 49.75 | 50.14 | 49.54 | 50.14 | 2,579,300 | +0.48(+0.96%) |
Oct 27, 2006 | 50.05 | 50.06 | 49.66 | 49.66 | 1,962,486 | -0.32(-0.65%) |
Oct 26, 2006 | 49.52 | 50.07 | 49.52 | 49.99 | 3,371,807 | +0.48(+0.97%) |
Oct 25, 2006 | 49.15 | 49.62 | 49.15 | 49.50 | 3,150,673 | +0.25(+0.51%) |
Oct 24, 2006 | 48.95 | 49.43 | 48.95 | 49.25 | 3,611,151 | -0.14(-0.28%) |
Oct 23, 2006 | 49.07 | 49.44 | 48.85 | 49.39 | 2,224,139 | +0.23(+0.47%) |
Oct 20, 2006 | 49.32 | 49.33 | 48.85 | 49.16 | 1,803,361 | -0.06(-0.12%) |
Oct 19, 2006 | 49.44 | 49.48 | 49.10 | 49.22 | 1,975,445 | -0.12(-0.25%) |
Oct 18, 2006 | 49.22 | 49.43 | 49.13 | 49.35 | 1,981,843 | +0.30(+0.61%) |
Oct 17, 2006 | 49.07 | 49.28 | 49.01 | 49.05 | 2,018,261 | -0.24(-0.49%) |
Oct 16, 2006 | 49.21 | 49.30 | 49.08 | 49.29 | 2,349,799 | +0.21(+0.42%) |
Oct 13, 2006 | 48.58 | 49.08 | 48.52 | 49.08 | 2,203,470 | +0.47(+0.97%) |
Oct 12, 2006 | 48.40 | 48.61 | 48.16 | 48.61 | 1,448,364 | +0.46(+0.95%) |
Oct 11, 2006 | 48.16 | 48.43 | 47.87 | 48.16 | 4,957,315 | -0.13(-0.27%) |
Oct 10, 2006 | 48.40 | 48.57 | 47.79 | 48.29 | 2,738,917 | +0.02(+0.04%) |
Oct 09, 2006 | 47.97 | 48.33 | 47.55 | 48.27 | 1,185,070 | +0.32(+0.67%) |
Oct 06, 2006 | 48.16 | 48.20 | 47.83 | 47.94 | 1,639,970 | -0.35(-0.73%) |
Oct 05, 2006 | 48.02 | 48.34 | 48.01 | 48.30 | 2,184,768 | +0.29(+0.61%) |
Oct 04, 2006 | 47.52 | 48.00 | 47.49 | 48.00 | 1,786,136 | +0.53(+1.12%) |
Oct 03, 2006 | 47.12 | 47.60 | 47.04 | 47.47 | 1,356,827 | +0.46(+0.97%) |
Oct 02, 2006 | 46.94 | 47.33 | 46.66 | 47.02 | 1,749,717 | -0.01(-0.03%) |
Sep 29, 2006 | 47.23 | 47.30 | 47.01 | 47.03 | 3,080,133 | -0.06(-0.13%) |
Sep 28, 2006 | 47.33 | 47.49 | 46.90 | 47.09 | 2,406,887 | -0.16(-0.35%) |
Sep 27, 2006 | 46.79 | 47.27 | 46.71 | 47.25 | 2,258,097 | +0.41(+0.87%) |
Sep 26, 2006 | 46.85 | 46.98 | 46.69 | 46.85 | 2,389,498 | -0.43(-0.90%) |
Sep 25, 2006 | 47.39 | 47.45 | 46.94 | 47.27 | 1,647,353 | -0.03(-0.06%) |
Sep 22, 2006 | 47.03 | 47.31 | 46.76 | 47.30 | 2,261,378 | +0.24(+0.52%) |
Sep 21, 2006 | 47.61 | 47.64 | 46.90 | 47.06 | 4,259,462 | -0.49(-1.03%) |
Sep 20, 2006 | 47.79 | 48.00 | 47.43 | 47.55 | 2,712,341 | -0.15(-0.32%) |
Sep 19, 2006 | 47.46 | 47.70 | 47.27 | 47.70 | 2,297,304 | +0.30(+0.64%) |
Sep 18, 2006 | 47.42 | 47.67 | 47.25 | 47.40 | 3,269,771 | -0.27(-0.58%) |
Sep 15, 2006 | 47.58 | 47.74 | 47.52 | 47.67 | 3,096,374 | +0.12(+0.26%) |
Sep 14, 2006 | 47.34 | 47.55 | 47.06 | 47.55 | 3,216,620 | +0.00(+0.00%) |
Sep 13, 2006 | 47.49 | 47.66 | 47.10 | 47.55 | 2,701,350 | +0.43(+0.91%) |
Sep 12, 2006 | 46.54 | 47.26 | 46.33 | 47.12 | 3,358,192 | +0.60(+1.30%) |
Sep 11, 2006 | 46.36 | 46.62 | 45.97 | 46.52 | 1,799,259 | +0.07(+0.14%) |
Sep 08, 2006 | 45.99 | 46.45 | 45.65 | 46.45 | 3,049,456 | +0.47(+1.02%) |
Sep 07, 2006 | 46.05 | 46.28 | 45.87 | 45.98 | 3,401,172 | -0.30(-0.65%) |
Sep 06, 2006 | 46.51 | 46.51 | 46.27 | 46.28 | 2,323,059 | -0.24(-0.51%) |
Sep 05, 2006 | 46.60 | 46.60 | 46.07 | 46.52 | 1,410,142 | +0.39(+0.85%) |