Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.17 | 51.38 | 49.83 | 50.28 | 1,573,496 | +0.46(+0.92%) |
Nov 29, 2006 | 49.50 | 50.36 | 49.41 | 49.82 | 1,499,623 | +0.80(+1.63%) |
Nov 28, 2006 | 49.36 | 49.50 | 48.37 | 49.02 | 1,692,940 | -0.39(-0.80%) |
Nov 27, 2006 | 51.69 | 52.24 | 49.26 | 49.42 | 1,368,146 | -2.27(-4.39%) |
Nov 24, 2006 | 50.71 | 52.01 | 50.68 | 51.69 | 531,704 | +0.25(+0.49%) |
Nov 22, 2006 | 51.74 | 52.46 | 50.78 | 51.44 | 1,301,850 | -0.44(-0.85%) |
Nov 21, 2006 | 51.11 | 52.23 | 49.36 | 51.88 | 1,699,402 | +0.51(+1.00%) |
Nov 20, 2006 | 50.20 | 52.01 | 50.20 | 51.36 | 1,179,509 | +1.18(+2.34%) |
Nov 17, 2006 | 49.58 | 50.23 | 48.13 | 50.19 | 970,036 | +0.21(+0.41%) |
Nov 16, 2006 | 50.44 | 51.16 | 49.90 | 49.98 | 1,135,720 | -0.76(-1.50%) |
Nov 15, 2006 | 49.06 | 50.76 | 49.06 | 50.74 | 1,349,761 | +1.47(+2.99%) |
Nov 14, 2006 | 49.06 | 49.54 | 48.46 | 49.27 | 1,242,351 | +0.01(+0.02%) |
Nov 13, 2006 | 47.06 | 49.35 | 46.81 | 49.26 | 1,254,273 | +1.97(+4.18%) |
Nov 10, 2006 | 47.30 | 47.74 | 47.07 | 47.29 | 702,959 | -0.04(-0.08%) |
Nov 09, 2006 | 48.42 | 48.73 | 47.24 | 47.32 | 757,778 | -0.80(-1.66%) |
Nov 08, 2006 | 46.60 | 48.38 | 46.38 | 48.12 | 813,377 | +0.96(+2.04%) |
Nov 07, 2006 | 47.57 | 48.20 | 46.73 | 47.16 | 801,121 | -0.27(-0.57%) |
Nov 06, 2006 | 46.22 | 48.13 | 46.12 | 47.43 | 1,638,678 | +1.64(+3.59%) |
Nov 03, 2006 | 45.77 | 46.19 | 45.17 | 45.79 | 731,817 | +0.15(+0.33%) |
Nov 02, 2006 | 46.22 | 46.22 | 45.42 | 45.64 | 798,113 | -0.95(-2.04%) |
Nov 01, 2006 | 47.35 | 47.41 | 46.17 | 46.59 | 1,400,570 | +0.13(+0.29%) |
Oct 31, 2006 | 46.18 | 46.78 | 45.88 | 46.45 | 942,181 | +0.34(+0.74%) |
Oct 30, 2006 | 45.98 | 46.65 | 45.66 | 46.11 | 831,985 | +0.14(+0.31%) |
Oct 27, 2006 | 47.57 | 48.11 | 45.50 | 45.97 | 1,837,454 | -2.58(-5.32%) |
Oct 26, 2006 | 50.71 | 50.74 | 47.57 | 48.55 | 2,185,869 | +0.75(+1.58%) |
Oct 25, 2006 | 47.30 | 48.11 | 46.72 | 47.80 | 1,368,034 | +1.25(+2.68%) |
Oct 24, 2006 | 45.77 | 46.55 | 45.34 | 46.55 | 1,178,283 | +0.31(+0.68%) |
Oct 23, 2006 | 45.05 | 46.58 | 45.02 | 46.24 | 1,203,353 | +1.09(+2.43%) |
Oct 20, 2006 | 46.94 | 47.58 | 44.28 | 45.14 | 4,383,438 | -4.49(-9.04%) |
Oct 19, 2006 | 48.73 | 49.77 | 48.13 | 49.63 | 1,234,774 | +0.90(+1.84%) |
Oct 18, 2006 | 49.36 | 49.86 | 48.07 | 48.73 | 1,473,216 | -0.08(-0.17%) |
Oct 17, 2006 | 49.36 | 49.42 | 47.60 | 48.81 | 2,512,112 | -0.92(-1.86%) |
Oct 16, 2006 | 47.43 | 50.05 | 47.35 | 49.74 | 2,848,828 | +3.63(+7.86%) |
Oct 13, 2006 | 46.83 | 46.83 | 45.91 | 46.11 | 1,229,314 | -0.72(-1.53%) |
Oct 12, 2006 | 45.19 | 46.89 | 45.15 | 46.83 | 1,741,965 | +2.05(+4.57%) |
Oct 11, 2006 | 44.95 | 45.44 | 44.35 | 44.78 | 1,789,654 | -1.09(-2.37%) |
Oct 10, 2006 | 44.08 | 46.22 | 43.77 | 45.87 | 1,944,530 | +0.99(+2.20%) |
Oct 09, 2006 | 42.95 | 45.53 | 42.90 | 44.88 | 1,889,599 | +1.81(+4.21%) |
Oct 06, 2006 | 42.68 | 43.20 | 41.86 | 43.07 | 1,249,593 | -0.40(-0.93%) |
Oct 05, 2006 | 42.73 | 43.85 | 42.57 | 43.47 | 1,315,221 | +1.11(+2.63%) |
Oct 04, 2006 | 41.73 | 42.41 | 41.45 | 42.36 | 1,113,547 | +0.63(+1.51%) |
Oct 03, 2006 | 42.06 | 42.35 | 40.89 | 41.73 | 1,562,131 | -0.32(-0.77%) |
Oct 02, 2006 | 40.58 | 42.32 | 40.49 | 42.06 | 1,844,808 | +1.47(+3.63%) |
Sep 29, 2006 | 41.19 | 41.25 | 40.39 | 40.58 | 773,934 | -0.22(-0.53%) |
Sep 28, 2006 | 39.65 | 40.97 | 39.61 | 40.80 | 1,050,706 | +1.09(+2.76%) |
Sep 27, 2006 | 39.58 | 40.61 | 39.35 | 39.70 | 955,106 | -0.15(-0.38%) |
Sep 26, 2006 | 38.50 | 39.94 | 38.50 | 39.86 | 1,140,846 | +1.29(+3.35%) |
Sep 25, 2006 | 37.69 | 39.01 | 37.20 | 38.57 | 1,562,354 | +1.27(+3.42%) |
Sep 22, 2006 | 38.33 | 38.34 | 36.98 | 37.29 | 1,787,425 | -1.13(-2.94%) |
Sep 21, 2006 | 38.91 | 38.95 | 37.77 | 38.42 | 1,827,872 | -0.73(-1.86%) |
Sep 20, 2006 | 39.31 | 39.94 | 39.05 | 39.15 | 1,376,280 | +0.07(+0.18%) |
Sep 19, 2006 | 39.25 | 39.88 | 38.36 | 39.08 | 1,646,366 | +0.15(+0.39%) |
Sep 18, 2006 | 38.64 | 39.43 | 37.15 | 38.92 | 1,479,456 | +1.30(+3.46%) |
Sep 15, 2006 | 37.25 | 37.92 | 37.16 | 37.62 | 1,038,226 | +0.59(+1.60%) |
Sep 14, 2006 | 37.57 | 37.61 | 36.82 | 37.03 | 1,224,969 | -0.76(-2.02%) |
Sep 13, 2006 | 37.07 | 38.35 | 37.07 | 37.79 | 1,288,479 | +0.78(+2.11%) |
Sep 12, 2006 | 36.54 | 37.73 | 36.47 | 37.01 | 1,540,738 | +0.53(+1.45%) |
Sep 11, 2006 | 38.46 | 38.48 | 36.26 | 36.48 | 2,148,766 | -2.19(-5.66%) |
Sep 08, 2006 | 39.22 | 39.59 | 38.50 | 38.67 | 1,362,909 | -0.13(-0.32%) |
Sep 07, 2006 | 39.89 | 39.90 | 38.31 | 38.80 | 1,322,463 | -1.22(-3.05%) |
Sep 06, 2006 | 40.75 | 41.58 | 39.90 | 40.02 | 1,551,323 | -0.82(-2.00%) |
Sep 05, 2006 | 39.41 | 41.28 | 39.40 | 40.84 | 1,823,637 | +1.54(+3.93%) |