Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.51 | 52.50 | 51.30 | 52.26 | 3,903,500 | +0.75(+1.46%) |
Nov 29, 2006 | 50.97 | 51.56 | 50.76 | 51.51 | 2,666,735 | +0.48(+0.94%) |
Nov 28, 2006 | 50.78 | 51.50 | 50.47 | 51.03 | 3,093,821 | -0.06(-0.12%) |
Nov 27, 2006 | 51.14 | 51.69 | 50.73 | 51.09 | 3,234,789 | -0.42(-0.82%) |
Nov 24, 2006 | 51.34 | 51.95 | 51.06 | 51.51 | 1,236,738 | -0.47(-0.90%) |
Nov 22, 2006 | 51.06 | 52.14 | 50.98 | 51.98 | 3,051,444 | +0.98(+1.92%) |
Nov 21, 2006 | 51.45 | 51.60 | 50.90 | 51.00 | 3,219,938 | -0.27(-0.53%) |
Nov 20, 2006 | 51.18 | 51.63 | 50.81 | 51.27 | 3,056,211 | +0.48(+0.95%) |
Nov 17, 2006 | 49.91 | 50.90 | 49.73 | 50.79 | 5,574,627 | +0.84(+1.68%) |
Nov 16, 2006 | 49.10 | 49.98 | 49.00 | 49.95 | 4,318,690 | +0.98(+2.00%) |
Nov 15, 2006 | 48.40 | 49.25 | 48.31 | 48.97 | 3,568,578 | +0.66(+1.37%) |
Nov 14, 2006 | 48.37 | 48.50 | 47.88 | 48.31 | 2,345,348 | +0.04(+0.08%) |
Nov 13, 2006 | 47.77 | 48.37 | 47.37 | 48.27 | 2,720,305 | +0.77(+1.62%) |
Nov 10, 2006 | 47.32 | 47.91 | 46.74 | 47.50 | 2,421,087 | +0.43(+0.91%) |
Nov 09, 2006 | 48.52 | 48.82 | 47.00 | 47.07 | 2,629,572 | -1.59(-3.27%) |
Nov 08, 2006 | 48.18 | 48.92 | 47.96 | 48.66 | 3,343,185 | -0.14(-0.29%) |
Nov 07, 2006 | 48.24 | 48.95 | 47.68 | 48.80 | 3,502,616 | +0.39(+0.81%) |
Nov 06, 2006 | 47.61 | 48.50 | 47.50 | 48.41 | 2,115,439 | +0.89(+1.87%) |
Nov 03, 2006 | 47.76 | 47.87 | 47.26 | 47.52 | 1,870,818 | -0.19(-0.40%) |
Nov 02, 2006 | 47.58 | 47.87 | 46.95 | 47.71 | 2,650,151 | -0.06(-0.13%) |
Nov 01, 2006 | 47.67 | 48.32 | 47.40 | 47.77 | 4,624,323 | +0.17(+0.36%) |
Oct 31, 2006 | 46.90 | 48.50 | 46.00 | 47.60 | 12,980,030 | +3.69(+8.40%) |
Oct 30, 2006 | 44.39 | 44.42 | 43.90 | 43.91 | 2,534,882 | -0.11(-0.25%) |
Oct 27, 2006 | 44.37 | 44.58 | 43.88 | 44.02 | 2,570,189 | -0.39(-0.88%) |
Oct 26, 2006 | 44.84 | 44.98 | 43.83 | 44.41 | 3,909,361 | -0.53(-1.18%) |
Oct 25, 2006 | 44.76 | 45.12 | 44.48 | 44.94 | 2,514,462 | +0.03(+0.07%) |
Oct 24, 2006 | 45.20 | 45.33 | 44.15 | 44.91 | 2,023,397 | -0.38(-0.84%) |
Oct 23, 2006 | 44.74 | 45.53 | 44.26 | 45.29 | 3,109,231 | +0.28(+0.62%) |
Oct 20, 2006 | 45.63 | 45.91 | 44.76 | 45.01 | 4,187,236 | -0.91(-1.98%) |
Oct 19, 2006 | 45.71 | 46.22 | 45.62 | 45.92 | 2,357,880 | -0.03(-0.07%) |
Oct 18, 2006 | 45.87 | 46.13 | 45.53 | 45.95 | 2,384,231 | +0.51(+1.12%) |
Oct 17, 2006 | 45.26 | 45.79 | 45.20 | 45.44 | 2,135,715 | -0.12(-0.26%) |
Oct 16, 2006 | 45.65 | 45.78 | 45.31 | 45.56 | 1,956,802 | -0.28(-0.61%) |
Oct 13, 2006 | 45.53 | 45.89 | 45.09 | 45.84 | 1,754,527 | +0.16(+0.35%) |
Oct 12, 2006 | 45.26 | 45.73 | 44.96 | 45.68 | 2,028,360 | +0.47(+1.04%) |
Oct 11, 2006 | 44.55 | 45.29 | 44.46 | 45.21 | 2,427,846 | +0.21(+0.47%) |
Oct 10, 2006 | 45.75 | 45.80 | 44.74 | 45.00 | 1,919,537 | -0.58(-1.27%) |
Oct 09, 2006 | 45.57 | 45.92 | 45.38 | 45.58 | 1,936,762 | -0.08(-0.18%) |
Oct 06, 2006 | 45.64 | 46.01 | 45.41 | 45.66 | 1,979,403 | -0.03(-0.07%) |
Oct 05, 2006 | 45.93 | 46.45 | 45.53 | 45.69 | 2,070,893 | -0.49(-1.06%) |
Oct 04, 2006 | 44.66 | 46.39 | 44.66 | 46.18 | 3,915,555 | +1.30(+2.90%) |
Oct 03, 2006 | 44.12 | 45.22 | 43.49 | 44.88 | 3,105,138 | +0.64(+1.45%) |
Oct 02, 2006 | 44.81 | 45.79 | 43.95 | 44.24 | 3,782,601 | -0.44(-0.98%) |
Sep 29, 2006 | 44.52 | 44.79 | 44.18 | 44.68 | 2,367,888 | -0.06(-0.13%) |
Sep 28, 2006 | 44.70 | 45.02 | 44.41 | 44.74 | 2,786,201 | +0.14(+0.31%) |
Sep 27, 2006 | 44.55 | 44.84 | 44.25 | 44.60 | 2,296,621 | -0.08(-0.18%) |
Sep 26, 2006 | 44.53 | 44.78 | 43.90 | 44.68 | 2,565,528 | -0.03(-0.07%) |
Sep 25, 2006 | 44.44 | 44.74 | 43.75 | 44.71 | 2,853,681 | +0.48(+1.09%) |
Sep 22, 2006 | 43.75 | 44.56 | 43.59 | 44.23 | 3,945,822 | +0.57(+1.31%) |
Sep 21, 2006 | 43.95 | 44.47 | 43.62 | 43.66 | 3,108,830 | +0.00(+0.00%) |
Sep 20, 2006 | 43.38 | 43.87 | 43.23 | 43.66 | 3,432,179 | +0.48(+1.11%) |
Sep 19, 2006 | 43.42 | 43.57 | 42.51 | 43.18 | 3,626,614 | -0.39(-0.90%) |
Sep 18, 2006 | 43.63 | 44.20 | 43.54 | 43.57 | 2,064,324 | -0.33(-0.75%) |
Sep 15, 2006 | 43.77 | 44.02 | 43.20 | 43.90 | 4,821,761 | +0.51(+1.18%) |
Sep 14, 2006 | 43.45 | 43.99 | 43.13 | 43.39 | 2,630,439 | -0.28(-0.64%) |
Sep 13, 2006 | 43.67 | 43.94 | 43.29 | 43.67 | 2,303,550 | -0.20(-0.46%) |
Sep 12, 2006 | 44.00 | 44.07 | 43.01 | 43.87 | 3,153,593 | -0.14(-0.32%) |
Sep 11, 2006 | 43.67 | 44.20 | 43.35 | 44.01 | 2,103,315 | +0.03(+0.07%) |
Sep 08, 2006 | 43.52 | 44.18 | 43.28 | 43.98 | 1,249,852 | +0.48(+1.10%) |
Sep 07, 2006 | 43.41 | 44.08 | 43.27 | 43.50 | 2,919,200 | +0.25(+0.58%) |
Sep 06, 2006 | 44.07 | 44.28 | 43.15 | 43.25 | 3,235,518 | -1.31(-2.94%) |
Sep 05, 2006 | 44.09 | 44.99 | 43.68 | 44.56 | 2,423,942 | +0.31(+0.70%) |