Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.36 | 51.78 | 51.05 | 51.11 | 1,194,900 | -0.41(-0.80%) |
Nov 29, 2006 | 51.45 | 51.63 | 50.81 | 51.52 | 1,051,923 | +0.22(+0.43%) |
Nov 28, 2006 | 51.07 | 51.51 | 50.96 | 51.30 | 1,174,501 | +0.19(+0.37%) |
Nov 27, 2006 | 51.66 | 51.80 | 50.73 | 51.11 | 1,070,391 | -0.94(-1.81%) |
Nov 24, 2006 | 51.87 | 52.30 | 51.83 | 52.05 | 248,478 | -0.24(-0.46%) |
Nov 22, 2006 | 52.15 | 52.30 | 51.68 | 52.29 | 482,336 | +0.07(+0.13%) |
Nov 21, 2006 | 52.17 | 52.28 | 51.74 | 52.22 | 722,883 | +0.03(+0.06%) |
Nov 20, 2006 | 52.27 | 52.58 | 51.89 | 52.19 | 1,223,093 | -0.34(-0.65%) |
Nov 17, 2006 | 52.92 | 52.99 | 52.36 | 52.53 | 1,126,607 | -0.41(-0.77%) |
Nov 16, 2006 | 52.91 | 53.00 | 52.61 | 52.94 | 838,481 | +0.33(+0.63%) |
Nov 15, 2006 | 52.83 | 52.92 | 52.30 | 52.61 | 725,717 | -0.12(-0.23%) |
Nov 14, 2006 | 52.13 | 52.73 | 51.76 | 52.73 | 1,122,050 | +0.73(+1.40%) |
Nov 13, 2006 | 51.65 | 52.80 | 51.65 | 52.00 | 912,337 | -0.17(-0.33%) |
Nov 10, 2006 | 51.62 | 52.42 | 51.59 | 52.17 | 734,843 | +0.69(+1.34%) |
Nov 09, 2006 | 51.74 | 51.88 | 51.34 | 51.48 | 734,978 | -0.22(-0.43%) |
Nov 08, 2006 | 50.93 | 52.10 | 50.93 | 51.70 | 1,359,942 | +0.47(+0.92%) |
Nov 07, 2006 | 50.88 | 51.75 | 50.34 | 51.23 | 1,244,819 | +0.46(+0.91%) |
Nov 06, 2006 | 49.28 | 51.06 | 49.18 | 50.77 | 2,038,876 | +1.86(+3.80%) |
Nov 03, 2006 | 48.74 | 49.23 | 48.40 | 48.91 | 799,052 | -0.15(-0.31%) |
Nov 02, 2006 | 48.86 | 49.26 | 48.74 | 49.06 | 941,397 | +0.06(+0.12%) |
Nov 01, 2006 | 49.59 | 49.90 | 48.94 | 49.00 | 1,595,016 | -0.40(-0.81%) |
Oct 31, 2006 | 49.01 | 49.95 | 48.87 | 49.40 | 1,632,266 | +0.24(+0.49%) |
Oct 30, 2006 | 48.65 | 49.23 | 48.32 | 49.16 | 1,255,693 | +0.72(+1.49%) |
Oct 27, 2006 | 48.20 | 48.71 | 48.00 | 48.44 | 1,384,909 | +0.20(+0.41%) |
Oct 26, 2006 | 48.05 | 48.34 | 47.75 | 48.24 | 1,732,745 | +0.14(+0.29%) |
Oct 25, 2006 | 48.91 | 49.01 | 47.30 | 48.10 | 2,864,618 | -1.51(-3.04%) |
Oct 24, 2006 | 49.90 | 49.96 | 49.39 | 49.61 | 1,412,729 | -0.23(-0.46%) |
Oct 23, 2006 | 48.36 | 49.89 | 48.36 | 49.84 | 1,646,901 | +1.23(+2.53%) |
Oct 20, 2006 | 49.14 | 49.14 | 48.35 | 48.61 | 827,794 | -0.28(-0.57%) |
Oct 19, 2006 | 48.35 | 48.98 | 48.19 | 48.89 | 920,726 | +0.38(+0.78%) |
Oct 18, 2006 | 48.65 | 48.89 | 48.34 | 48.51 | 1,119,277 | +0.09(+0.19%) |
Oct 17, 2006 | 48.00 | 48.49 | 47.64 | 48.42 | 897,321 | +0.05(+0.10%) |
Oct 16, 2006 | 47.50 | 48.51 | 47.50 | 48.37 | 1,273,666 | +0.65(+1.36%) |
Oct 13, 2006 | 47.99 | 48.00 | 47.45 | 47.72 | 768,257 | -0.19(-0.40%) |
Oct 12, 2006 | 47.60 | 47.92 | 47.39 | 47.91 | 900,806 | +0.47(+0.99%) |
Oct 11, 2006 | 47.62 | 47.62 | 46.92 | 47.44 | 978,281 | -0.18(-0.38%) |
Oct 10, 2006 | 47.90 | 48.19 | 47.51 | 47.62 | 1,185,512 | -0.29(-0.61%) |
Oct 09, 2006 | 48.24 | 48.40 | 47.90 | 47.91 | 754,798 | -0.32(-0.66%) |
Oct 06, 2006 | 47.94 | 48.38 | 47.86 | 48.23 | 918,132 | +0.27(+0.56%) |
Oct 05, 2006 | 48.07 | 48.35 | 47.75 | 47.96 | 818,505 | -0.32(-0.66%) |
Oct 04, 2006 | 47.31 | 48.28 | 47.12 | 48.28 | 1,224,315 | +0.91(+1.92%) |
Oct 03, 2006 | 47.61 | 47.91 | 47.13 | 47.37 | 881,938 | -0.12(-0.25%) |
Oct 02, 2006 | 47.26 | 47.98 | 47.18 | 47.49 | 1,148,808 | +0.40(+0.85%) |
Sep 29, 2006 | 47.48 | 47.52 | 47.06 | 47.09 | 1,047,014 | -0.60(-1.26%) |
Sep 28, 2006 | 48.10 | 48.25 | 47.39 | 47.69 | 882,773 | -0.19(-0.40%) |
Sep 27, 2006 | 47.85 | 48.23 | 47.44 | 47.88 | 1,006,358 | -0.09(-0.19%) |
Sep 26, 2006 | 47.44 | 48.15 | 47.28 | 47.97 | 1,496,983 | +0.63(+1.33%) |
Sep 25, 2006 | 46.56 | 47.45 | 46.38 | 47.34 | 1,284,356 | +0.89(+1.92%) |
Sep 22, 2006 | 46.72 | 46.89 | 46.15 | 46.45 | 754,074 | -0.39(-0.83%) |
Sep 21, 2006 | 47.35 | 47.42 | 46.50 | 46.84 | 1,237,903 | -0.36(-0.76%) |
Sep 20, 2006 | 46.60 | 47.55 | 46.59 | 47.20 | 1,837,277 | +0.89(+1.92%) |
Sep 19, 2006 | 46.71 | 47.08 | 45.34 | 46.31 | 2,376,249 | -0.48(-1.03%) |
Sep 18, 2006 | 46.84 | 47.40 | 46.65 | 46.79 | 1,015,612 | -0.01(-0.02%) |
Sep 15, 2006 | 46.93 | 47.49 | 46.31 | 46.80 | 2,563,105 | +0.19(+0.41%) |
Sep 14, 2006 | 46.68 | 46.94 | 46.43 | 46.61 | 842,228 | -0.23(-0.49%) |
Sep 13, 2006 | 45.84 | 47.09 | 45.69 | 46.84 | 2,135,383 | +0.87(+1.89%) |
Sep 12, 2006 | 45.89 | 46.11 | 45.66 | 45.97 | 959,886 | -0.10(-0.22%) |
Sep 11, 2006 | 46.09 | 46.54 | 45.69 | 46.07 | 1,573,840 | +0.06(+0.13%) |
Sep 08, 2006 | 44.46 | 46.21 | 43.93 | 46.01 | 3,652,239 | +2.65(+6.11%) |
Sep 07, 2006 | 43.37 | 43.78 | 43.31 | 43.36 | 663,900 | +0.02(+0.05%) |
Sep 06, 2006 | 43.59 | 43.80 | 43.23 | 43.34 | 882,464 | -0.48(-1.10%) |
Sep 05, 2006 | 43.80 | 44.14 | 43.51 | 43.82 | 946,780 | -0.44(-0.99%) |