Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.92 | 58.54 | 57.63 | 57.98 | 347,408 | -0.52(-0.88%) |
Nov 29, 2006 | 58.25 | 58.88 | 57.68 | 58.50 | 1,259,302 | +2.31(+4.10%) |
Nov 28, 2006 | 56.45 | 56.67 | 56.03 | 56.19 | 481,014 | -0.44(-0.78%) |
Nov 27, 2006 | 57.13 | 57.33 | 56.39 | 56.63 | 512,297 | -0.56(-0.99%) |
Nov 24, 2006 | 57.11 | 57.26 | 56.85 | 57.20 | 85,845 | -0.24(-0.42%) |
Nov 22, 2006 | 57.77 | 57.98 | 57.22 | 57.44 | 433,071 | +0.55(+0.96%) |
Nov 21, 2006 | 57.21 | 57.51 | 56.60 | 56.89 | 440,982 | -0.62(-1.08%) |
Nov 20, 2006 | 57.06 | 58.26 | 56.96 | 57.51 | 672,725 | +0.27(+0.47%) |
Nov 17, 2006 | 56.02 | 57.79 | 56.02 | 57.25 | 1,107,261 | -0.41(-0.71%) |
Nov 16, 2006 | 55.12 | 58.34 | 55.07 | 57.66 | 3,808,421 | +2.44(+4.42%) |
Nov 15, 2006 | 54.50 | 55.37 | 54.49 | 55.22 | 510,877 | +0.49(+0.89%) |
Nov 14, 2006 | 54.23 | 54.90 | 53.93 | 54.73 | 725,223 | +0.19(+0.35%) |
Nov 13, 2006 | 54.51 | 54.75 | 54.14 | 54.54 | 986,004 | +0.46(+0.85%) |
Nov 10, 2006 | 54.60 | 54.76 | 51.32 | 54.08 | 2,768,850 | +0.36(+0.68%) |
Nov 09, 2006 | 53.87 | 54.49 | 53.56 | 53.71 | 1,025,425 | -0.32(-0.58%) |
Nov 08, 2006 | 53.71 | 54.16 | 53.31 | 54.03 | 882,264 | +0.19(+0.36%) |
Nov 07, 2006 | 53.87 | 54.39 | 53.67 | 53.84 | 955,677 | +0.35(+0.66%) |
Nov 06, 2006 | 53.81 | 54.05 | 53.37 | 53.48 | 477,809 | +0.30(+0.56%) |
Nov 03, 2006 | 53.48 | 53.91 | 52.95 | 53.19 | 777,739 | +0.09(+0.16%) |
Nov 02, 2006 | 53.46 | 53.59 | 52.99 | 53.10 | 731,649 | +0.17(+0.33%) |
Nov 01, 2006 | 53.81 | 54.05 | 52.86 | 52.93 | 1,141,396 | +0.45(+0.86%) |
Oct 31, 2006 | 52.77 | 52.81 | 52.28 | 52.48 | 1,197,943 | +1.38(+2.70%) |
Oct 30, 2006 | 51.48 | 51.66 | 51.10 | 51.10 | 1,105,307 | -0.60(-1.17%) |
Oct 27, 2006 | 53.48 | 53.64 | 51.64 | 51.71 | 2,158,430 | -0.30(-0.57%) |
Oct 26, 2006 | 51.77 | 52.09 | 51.45 | 52.00 | 777,650 | +0.26(+0.50%) |
Oct 25, 2006 | 51.53 | 52.19 | 51.50 | 51.74 | 907,446 | +0.82(+1.62%) |
Oct 24, 2006 | 51.38 | 51.38 | 50.73 | 50.92 | 535,044 | -0.33(-0.63%) |
Oct 23, 2006 | 51.49 | 51.63 | 51.10 | 51.25 | 843,007 | -1.25(-2.39%) |
Oct 20, 2006 | 51.91 | 52.72 | 51.66 | 52.50 | 1,362,573 | +1.22(+2.37%) |
Oct 19, 2006 | 51.40 | 52.01 | 51.06 | 51.28 | 808,870 | +0.42(+0.83%) |
Oct 18, 2006 | 51.03 | 51.24 | 50.66 | 50.86 | 466,696 | +0.03(+0.06%) |
Oct 17, 2006 | 50.99 | 51.40 | 50.61 | 50.83 | 1,761,011 | -0.91(-1.76%) |
Oct 16, 2006 | 51.04 | 51.99 | 51.01 | 51.74 | 1,112,631 | +0.49(+0.95%) |
Oct 13, 2006 | 51.07 | 51.95 | 50.97 | 51.26 | 1,279,503 | +0.13(+0.26%) |
Oct 12, 2006 | 50.65 | 51.23 | 50.40 | 51.12 | 1,315,330 | -0.31(-0.60%) |
Oct 11, 2006 | 49.53 | 51.58 | 49.47 | 51.43 | 4,305,592 | +0.62(+1.22%) |
Oct 10, 2006 | 52.82 | 53.13 | 50.03 | 50.81 | 7,051,679 | -3.88(-7.10%) |
Oct 09, 2006 | 52.44 | 55.42 | 52.38 | 54.69 | 8,433,053 | +7.42(+15.71%) |
Oct 06, 2006 | 47.31 | 47.50 | 46.64 | 47.27 | 779,258 | -0.36(-0.76%) |
Oct 05, 2006 | 46.84 | 47.92 | 46.72 | 47.63 | 1,211,007 | +0.53(+1.12%) |
Oct 04, 2006 | 46.57 | 47.13 | 46.41 | 47.10 | 590,901 | -0.06(-0.12%) |
Oct 03, 2006 | 46.88 | 47.71 | 46.71 | 47.16 | 610,488 | +0.32(+0.67%) |
Oct 02, 2006 | 46.84 | 47.19 | 46.45 | 46.84 | 1,306,816 | -0.41(-0.87%) |
Sep 29, 2006 | 47.52 | 47.78 | 47.01 | 47.26 | 1,573,546 | -0.14(-0.30%) |
Sep 28, 2006 | 47.53 | 47.67 | 46.94 | 47.40 | 868,222 | +0.44(+0.94%) |
Sep 27, 2006 | 46.88 | 47.48 | 46.66 | 46.96 | 799,459 | +0.54(+1.15%) |
Sep 26, 2006 | 46.43 | 46.56 | 46.18 | 46.42 | 498,500 | +0.36(+0.79%) |
Sep 25, 2006 | 46.35 | 46.52 | 45.59 | 46.06 | 1,189,787 | +0.42(+0.92%) |
Sep 22, 2006 | 45.17 | 45.65 | 44.99 | 45.64 | 1,007,856 | +1.25(+2.82%) |
Sep 21, 2006 | 46.02 | 46.15 | 44.17 | 44.39 | 1,896,586 | -0.55(-1.21%) |
Sep 20, 2006 | 45.51 | 45.59 | 44.88 | 44.93 | 873,052 | -0.39(-0.87%) |
Sep 19, 2006 | 45.70 | 45.78 | 44.57 | 45.32 | 905,234 | -0.67(-1.46%) |
Sep 18, 2006 | 45.94 | 46.21 | 45.56 | 45.99 | 519,995 | +0.03(+0.06%) |
Sep 15, 2006 | 45.80 | 46.40 | 45.51 | 45.96 | 879,729 | -0.10(-0.21%) |
Sep 14, 2006 | 46.26 | 46.45 | 45.77 | 46.06 | 363,627 | -0.46(-0.99%) |
Sep 13, 2006 | 46.08 | 46.86 | 46.00 | 46.52 | 709,114 | +0.52(+1.12%) |
Sep 12, 2006 | 45.48 | 46.21 | 45.48 | 46.00 | 357,958 | +0.42(+0.92%) |
Sep 11, 2006 | 45.64 | 45.83 | 45.10 | 45.58 | 1,291,344 | +0.60(+1.34%) |
Sep 08, 2006 | 45.73 | 45.73 | 44.92 | 44.98 | 2,125,326 | -0.13(-0.30%) |
Sep 07, 2006 | 45.90 | 46.06 | 44.93 | 45.11 | 2,600,652 | -2.39(-5.04%) |
Sep 06, 2006 | 47.74 | 47.82 | 47.28 | 47.51 | 670,958 | -0.94(-1.94%) |
Sep 05, 2006 | 48.94 | 48.99 | 48.27 | 48.44 | 839,463 | -0.12(-0.26%) |