Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 61.42 | 61.87 | 60.15 | 60.36 | 1,850,066 | -0.96(-1.56%) |
Nov 29, 2006 | 61.15 | 61.45 | 60.40 | 61.32 | 3,238,412 | +1.11(+1.84%) |
Nov 28, 2006 | 61.25 | 61.25 | 59.06 | 60.21 | 4,405,606 | -1.16(-1.90%) |
Nov 27, 2006 | 62.04 | 63.88 | 60.75 | 61.38 | 7,547,397 | +0.50(+0.83%) |
Nov 24, 2006 | 60.16 | 61.02 | 59.46 | 60.87 | 1,035,078 | +0.71(+1.18%) |
Nov 22, 2006 | 61.77 | 62.80 | 59.51 | 60.16 | 3,847,416 | -0.30(-0.49%) |
Nov 21, 2006 | 59.53 | 60.87 | 59.08 | 60.46 | 3,388,881 | +1.19(+2.00%) |
Nov 20, 2006 | 59.76 | 60.98 | 58.77 | 59.27 | 3,156,201 | -0.49(-0.83%) |
Nov 17, 2006 | 59.51 | 59.83 | 58.50 | 59.76 | 4,113,770 | -0.27(-0.45%) |
Nov 16, 2006 | 59.01 | 61.25 | 58.72 | 60.03 | 5,463,740 | +1.32(+2.25%) |
Nov 15, 2006 | 60.65 | 60.69 | 58.56 | 58.71 | 6,781,099 | -1.94(-3.20%) |
Nov 14, 2006 | 57.03 | 61.10 | 56.85 | 60.65 | 9,272,781 | +2.75(+4.75%) |
Nov 13, 2006 | 57.52 | 58.14 | 56.99 | 57.90 | 5,284,149 | +0.39(+0.68%) |
Nov 10, 2006 | 54.72 | 58.35 | 54.05 | 57.52 | 8,167,929 | +2.84(+5.20%) |
Nov 09, 2006 | 52.99 | 55.62 | 52.96 | 54.67 | 8,926,794 | +2.12(+4.04%) |
Nov 08, 2006 | 49.51 | 52.71 | 49.51 | 52.55 | 7,190,641 | +3.80(+7.79%) |
Nov 07, 2006 | 48.74 | 49.04 | 48.01 | 48.75 | 2,008,119 | +0.01(+0.03%) |
Nov 06, 2006 | 48.19 | 48.94 | 48.00 | 48.74 | 2,042,399 | +0.81(+1.69%) |
Nov 03, 2006 | 47.77 | 48.42 | 47.56 | 47.93 | 2,251,872 | +0.18(+0.37%) |
Nov 02, 2006 | 49.16 | 49.16 | 46.91 | 47.75 | 6,067,587 | -2.56(-5.10%) |
Nov 01, 2006 | 50.37 | 51.23 | 49.68 | 50.32 | 2,649,734 | +0.08(+0.16%) |
Oct 31, 2006 | 49.18 | 50.60 | 49.18 | 50.24 | 1,965,041 | +1.18(+2.41%) |
Oct 30, 2006 | 49.68 | 49.72 | 48.32 | 49.06 | 1,436,126 | -0.42(-0.84%) |
Oct 27, 2006 | 50.33 | 50.33 | 48.96 | 49.47 | 1,218,765 | -0.87(-1.73%) |
Oct 26, 2006 | 49.27 | 50.63 | 49.16 | 50.34 | 1,855,830 | +1.07(+2.17%) |
Oct 25, 2006 | 50.55 | 50.70 | 49.15 | 49.27 | 2,007,512 | -1.44(-2.85%) |
Oct 24, 2006 | 51.05 | 51.23 | 50.24 | 50.72 | 1,480,113 | -0.34(-0.66%) |
Oct 23, 2006 | 50.27 | 51.19 | 49.81 | 51.05 | 2,093,971 | +0.62(+1.23%) |
Oct 20, 2006 | 50.53 | 50.69 | 49.91 | 50.43 | 2,689,020 | -0.10(-0.20%) |
Oct 19, 2006 | 50.76 | 51.29 | 50.36 | 50.53 | 1,601,307 | -0.56(-1.10%) |
Oct 18, 2006 | 51.40 | 52.00 | 50.24 | 51.09 | 2,410,076 | -0.15(-0.28%) |
Oct 17, 2006 | 50.43 | 51.28 | 49.84 | 51.24 | 2,381,863 | +0.74(+1.46%) |
Oct 16, 2006 | 49.88 | 50.62 | 49.68 | 50.50 | 2,381,560 | +0.63(+1.26%) |
Oct 13, 2006 | 49.12 | 50.03 | 49.10 | 49.87 | 2,237,007 | +0.77(+1.57%) |
Oct 12, 2006 | 48.39 | 49.35 | 48.34 | 49.10 | 2,129,768 | +1.14(+2.38%) |
Oct 11, 2006 | 48.39 | 48.49 | 47.84 | 47.96 | 1,992,040 | -0.57(-1.18%) |
Oct 10, 2006 | 47.59 | 48.74 | 47.20 | 48.54 | 2,971,300 | +0.94(+1.98%) |
Oct 09, 2006 | 46.88 | 47.66 | 46.88 | 47.59 | 1,715,676 | +0.38(+0.81%) |
Oct 06, 2006 | 47.66 | 47.80 | 46.97 | 47.21 | 2,038,000 | -0.45(-0.94%) |
Oct 05, 2006 | 46.48 | 48.09 | 46.37 | 47.66 | 3,252,822 | +1.15(+2.47%) |
Oct 04, 2006 | 44.73 | 46.66 | 44.38 | 46.51 | 4,393,926 | +1.77(+3.96%) |
Oct 03, 2006 | 44.44 | 44.92 | 43.55 | 44.74 | 2,764,102 | +0.06(+0.13%) |
Oct 02, 2006 | 45.81 | 46.51 | 44.61 | 44.68 | 3,553,304 | -0.38(-0.85%) |
Sep 29, 2006 | 45.05 | 45.76 | 44.93 | 45.06 | 2,316,033 | +0.01(+0.03%) |
Sep 28, 2006 | 44.20 | 45.29 | 44.12 | 45.05 | 2,731,642 | +1.16(+2.64%) |
Sep 27, 2006 | 44.83 | 44.91 | 43.62 | 43.89 | 3,312,736 | -0.88(-1.96%) |
Sep 26, 2006 | 43.33 | 45.19 | 43.31 | 44.76 | 3,680,110 | +1.44(+3.33%) |
Sep 25, 2006 | 43.07 | 43.45 | 41.98 | 43.32 | 2,244,439 | +0.29(+0.67%) |
Sep 22, 2006 | 44.12 | 44.12 | 42.69 | 43.03 | 2,705,705 | -0.75(-1.72%) |
Sep 21, 2006 | 43.31 | 45.00 | 43.25 | 43.78 | 4,084,343 | +0.76(+1.76%) |
Sep 20, 2006 | 43.37 | 44.01 | 42.83 | 43.02 | 2,922,762 | -0.23(-0.53%) |
Sep 19, 2006 | 44.04 | 44.04 | 42.39 | 43.25 | 4,911,314 | -0.82(-1.85%) |
Sep 18, 2006 | 43.76 | 45.15 | 43.51 | 44.07 | 4,015,480 | -0.57(-1.27%) |
Sep 15, 2006 | 45.17 | 45.43 | 44.33 | 44.64 | 4,588,383 | -0.48(-1.07%) |
Sep 14, 2006 | 45.36 | 45.48 | 44.86 | 45.12 | 4,953,178 | -0.24(-0.54%) |
Sep 13, 2006 | 47.61 | 47.97 | 45.05 | 45.36 | 5,202,089 | -2.20(-4.62%) |
Sep 12, 2006 | 45.82 | 47.72 | 45.58 | 47.56 | 3,872,292 | +1.92(+4.20%) |
Sep 11, 2006 | 45.52 | 45.89 | 44.44 | 45.64 | 2,476,968 | -0.02(-0.04%) |
Sep 08, 2006 | 44.76 | 46.08 | 44.76 | 45.66 | 2,407,953 | +0.90(+2.00%) |
Sep 07, 2006 | 44.40 | 45.47 | 43.95 | 44.76 | 3,000,423 | -0.13(-0.29%) |
Sep 06, 2006 | 45.00 | 45.03 | 44.31 | 44.90 | 2,838,578 | -0.16(-0.37%) |
Sep 05, 2006 | 45.65 | 45.66 | 44.63 | 45.06 | 2,864,971 | -0.40(-0.87%) |