Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.70 | 50.37 | 49.59 | 50.10 | 1,482,739 | +0.51(+1.03%) |
Nov 29, 2006 | 48.50 | 49.58 | 48.45 | 49.58 | 1,352,985 | +1.47(+3.06%) |
Nov 28, 2006 | 48.21 | 48.31 | 47.70 | 48.11 | 1,368,606 | -0.28(-0.57%) |
Nov 27, 2006 | 49.33 | 49.33 | 48.06 | 48.39 | 1,824,293 | -1.02(-2.07%) |
Nov 24, 2006 | 49.37 | 49.70 | 49.20 | 49.41 | 534,214 | +0.36(+0.74%) |
Nov 22, 2006 | 48.32 | 49.49 | 48.32 | 49.05 | 2,119,546 | +0.38(+0.77%) |
Nov 21, 2006 | 47.04 | 48.67 | 47.01 | 48.67 | 3,035,563 | +1.69(+3.60%) |
Nov 20, 2006 | 46.54 | 47.05 | 46.39 | 46.98 | 753,050 | +0.06(+0.14%) |
Nov 17, 2006 | 47.03 | 47.16 | 46.75 | 46.92 | 1,357,066 | -0.11(-0.23%) |
Nov 16, 2006 | 47.04 | 47.33 | 46.07 | 47.03 | 1,875,659 | +0.18(+0.38%) |
Nov 15, 2006 | 46.80 | 46.90 | 46.44 | 46.85 | 4,830,725 | +0.05(+0.11%) |
Nov 14, 2006 | 47.81 | 47.82 | 46.66 | 46.80 | 3,537,127 | -1.17(-2.43%) |
Nov 13, 2006 | 47.96 | 48.03 | 47.33 | 47.96 | 535,621 | -0.08(-0.16%) |
Nov 10, 2006 | 48.38 | 48.59 | 47.51 | 48.04 | 1,203,248 | -0.39(-0.81%) |
Nov 09, 2006 | 47.61 | 49.53 | 47.61 | 48.43 | 2,741,154 | +1.58(+3.38%) |
Nov 08, 2006 | 46.19 | 47.30 | 46.03 | 46.85 | 1,478,095 | +0.56(+1.21%) |
Nov 07, 2006 | 46.05 | 46.63 | 46.01 | 46.29 | 1,426,165 | +0.28(+0.60%) |
Nov 06, 2006 | 46.00 | 46.05 | 45.74 | 46.01 | 1,324,558 | +0.12(+0.26%) |
Nov 03, 2006 | 45.68 | 46.11 | 45.65 | 45.89 | 1,006,788 | +0.25(+0.54%) |
Nov 02, 2006 | 45.95 | 46.08 | 45.55 | 45.64 | 735,318 | -0.24(-0.53%) |
Nov 01, 2006 | 45.56 | 46.79 | 45.56 | 45.88 | 2,296,022 | +0.33(+0.72%) |
Oct 31, 2006 | 44.07 | 45.65 | 43.91 | 45.56 | 3,884,310 | +1.31(+2.95%) |
Oct 30, 2006 | 43.20 | 44.37 | 43.17 | 44.25 | 2,314,740 | +0.48(+1.09%) |
Oct 27, 2006 | 43.95 | 44.20 | 43.70 | 43.77 | 1,717,619 | -0.77(-1.74%) |
Oct 26, 2006 | 41.92 | 44.97 | 41.92 | 44.55 | 4,814,118 | +2.72(+6.51%) |
Oct 25, 2006 | 41.26 | 41.82 | 41.03 | 41.82 | 2,157,965 | +0.35(+0.84%) |
Oct 24, 2006 | 41.11 | 41.70 | 41.07 | 41.48 | 2,136,715 | +0.37(+0.90%) |
Oct 23, 2006 | 41.99 | 42.08 | 40.72 | 41.11 | 2,776,196 | -1.44(-3.37%) |
Oct 20, 2006 | 42.47 | 42.56 | 42.19 | 42.54 | 613,445 | -0.04(-0.08%) |
Oct 19, 2006 | 42.63 | 42.63 | 42.17 | 42.58 | 744,888 | +0.30(+0.71%) |
Oct 18, 2006 | 42.63 | 42.63 | 42.00 | 42.28 | 2,148,536 | -0.43(-1.00%) |
Oct 17, 2006 | 42.71 | 42.91 | 42.51 | 42.71 | 1,281,635 | -0.18(-0.43%) |
Oct 16, 2006 | 42.63 | 42.89 | 42.42 | 42.89 | 995,107 | +0.26(+0.60%) |
Oct 13, 2006 | 42.21 | 42.81 | 42.04 | 42.63 | 1,556,482 | +0.43(+1.01%) |
Oct 12, 2006 | 41.47 | 42.21 | 41.35 | 42.21 | 1,148,503 | +0.74(+1.78%) |
Oct 11, 2006 | 41.21 | 41.65 | 40.73 | 41.47 | 863,805 | +0.13(+0.31%) |
Oct 10, 2006 | 41.75 | 41.76 | 41.06 | 41.34 | 1,512,011 | -0.39(-0.94%) |
Oct 09, 2006 | 41.39 | 41.81 | 41.28 | 41.73 | 520,703 | +0.38(+0.93%) |
Oct 06, 2006 | 41.44 | 41.65 | 41.20 | 41.35 | 650,598 | -0.10(-0.24%) |
Oct 05, 2006 | 41.14 | 41.49 | 41.11 | 41.45 | 441,894 | +0.33(+0.79%) |
Oct 04, 2006 | 41.15 | 41.20 | 40.79 | 41.12 | 1,256,866 | -0.28(-0.67%) |
Oct 03, 2006 | 41.32 | 41.64 | 40.94 | 41.40 | 770,782 | +0.09(+0.22%) |
Oct 02, 2006 | 40.90 | 41.43 | 40.88 | 41.31 | 628,503 | +0.13(+0.31%) |
Sep 29, 2006 | 40.43 | 41.32 | 40.43 | 41.18 | 983,708 | +0.58(+1.44%) |
Sep 28, 2006 | 40.76 | 40.89 | 40.30 | 40.60 | 842,133 | -0.16(-0.38%) |
Sep 27, 2006 | 40.87 | 41.19 | 40.65 | 40.75 | 924,460 | -0.09(-0.23%) |
Sep 26, 2006 | 41.04 | 41.08 | 40.74 | 40.84 | 548,146 | +0.47(+1.16%) |
Sep 25, 2006 | 40.13 | 40.50 | 40.06 | 40.38 | 840,444 | -0.23(-0.58%) |
Sep 22, 2006 | 41.21 | 41.21 | 40.42 | 40.61 | 982,300 | -0.55(-1.33%) |
Sep 21, 2006 | 41.60 | 41.64 | 40.99 | 41.16 | 744,747 | -0.52(-1.24%) |
Sep 20, 2006 | 41.38 | 42.12 | 41.31 | 41.68 | 1,540,017 | +0.41(+1.00%) |
Sep 19, 2006 | 40.96 | 41.34 | 40.84 | 41.26 | 806,387 | +0.39(+0.96%) |
Sep 18, 2006 | 41.06 | 41.39 | 40.74 | 40.87 | 1,048,444 | +0.01(+0.03%) |
Sep 15, 2006 | 39.95 | 40.86 | 39.94 | 40.86 | 1,542,409 | +1.03(+2.59%) |
Sep 14, 2006 | 39.26 | 39.86 | 39.26 | 39.83 | 1,187,627 | +0.33(+0.85%) |
Sep 13, 2006 | 39.41 | 39.69 | 39.34 | 39.49 | 838,474 | +0.20(+0.51%) |
Sep 12, 2006 | 39.05 | 39.34 | 38.80 | 39.29 | 1,048,162 | +0.23(+0.60%) |
Sep 11, 2006 | 39.47 | 39.71 | 39.05 | 39.06 | 978,501 | -0.33(-0.85%) |
Sep 08, 2006 | 39.34 | 39.51 | 39.12 | 39.39 | 691,410 | +0.09(+0.22%) |
Sep 07, 2006 | 38.95 | 39.36 | 38.93 | 39.31 | 857,191 | +0.44(+1.13%) |
Sep 06, 2006 | 39.62 | 39.62 | 38.46 | 38.87 | 1,181,575 | -0.75(-1.90%) |
Sep 05, 2006 | 39.88 | 39.90 | 39.29 | 39.62 | 567,708 | -0.07(-0.18%) |