Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 48.61 | 48.89 | 47.67 | 48.80 | 2,725,700 | +0.29(+0.60%) |
Nov 29, 2006 | 48.24 | 48.55 | 47.64 | 48.51 | 1,749,834 | +0.68(+1.42%) |
Nov 28, 2006 | 47.90 | 48.21 | 46.61 | 47.83 | 3,452,084 | -0.22(-0.46%) |
Nov 27, 2006 | 49.12 | 49.20 | 47.83 | 48.05 | 3,166,568 | -1.12(-2.28%) |
Nov 24, 2006 | 49.14 | 49.49 | 49.01 | 49.17 | 924,670 | -0.17(-0.34%) |
Nov 22, 2006 | 49.13 | 49.39 | 48.58 | 49.34 | 2,619,868 | +0.31(+0.63%) |
Nov 21, 2006 | 50.00 | 50.00 | 48.66 | 49.03 | 2,601,021 | -0.12(-0.24%) |
Nov 20, 2006 | 50.00 | 50.00 | 48.50 | 49.15 | 2,734,221 | -0.25(-0.51%) |
Nov 17, 2006 | 49.44 | 49.74 | 48.80 | 49.40 | 2,306,379 | -0.06(-0.12%) |
Nov 16, 2006 | 50.10 | 50.10 | 49.21 | 49.46 | 3,445,340 | -0.41(-0.82%) |
Nov 15, 2006 | 50.19 | 50.20 | 49.45 | 49.87 | 3,925,052 | -0.08(-0.16%) |
Nov 14, 2006 | 50.13 | 50.15 | 49.00 | 49.95 | 3,079,868 | +0.47(+0.95%) |
Nov 13, 2006 | 49.42 | 49.75 | 48.97 | 49.48 | 3,141,869 | +0.51(+1.04%) |
Nov 10, 2006 | 49.37 | 49.46 | 48.62 | 48.97 | 3,337,972 | +0.27(+0.55%) |
Nov 09, 2006 | 49.43 | 49.75 | 48.14 | 48.70 | 6,896,005 | -0.34(-0.69%) |
Nov 08, 2006 | 48.69 | 49.10 | 48.10 | 49.04 | 9,998,076 | +1.57(+3.31%) |
Nov 07, 2006 | 46.70 | 47.72 | 46.30 | 47.47 | 6,855,511 | +1.02(+2.20%) |
Nov 06, 2006 | 46.63 | 47.27 | 46.00 | 46.45 | 11,664,697 | +0.19(+0.41%) |
Nov 03, 2006 | 47.49 | 48.40 | 45.56 | 46.26 | 45,561,528 | -13.86(-23.05%) |
Nov 02, 2006 | 62.73 | 62.85 | 60.04 | 60.12 | 8,624,844 | -3.04(-4.81%) |
Nov 01, 2006 | 64.33 | 64.56 | 62.80 | 63.16 | 2,180,044 | -0.68(-1.07%) |
Oct 31, 2006 | 65.26 | 65.26 | 63.04 | 63.84 | 1,637,231 | -1.06(-1.63%) |
Oct 30, 2006 | 63.21 | 65.23 | 63.10 | 64.90 | 2,012,416 | +0.15(+0.23%) |
Oct 27, 2006 | 65.29 | 66.25 | 64.60 | 64.75 | 1,527,779 | -0.65(-0.99%) |
Oct 26, 2006 | 65.00 | 65.69 | 64.06 | 65.40 | 1,288,570 | +0.40(+0.62%) |
Oct 25, 2006 | 64.99 | 65.10 | 64.25 | 65.00 | 737,154 | +0.55(+0.85%) |
Oct 24, 2006 | 65.24 | 65.50 | 63.85 | 64.45 | 1,040,295 | -0.70(-1.07%) |
Oct 23, 2006 | 64.77 | 65.42 | 64.33 | 65.15 | 2,216,538 | +0.40(+0.62%) |
Oct 20, 2006 | 64.00 | 65.07 | 63.60 | 64.75 | 1,596,182 | +0.05(+0.08%) |
Oct 19, 2006 | 64.45 | 65.40 | 64.22 | 64.70 | 1,164,106 | +0.13(+0.20%) |
Oct 18, 2006 | 64.95 | 65.78 | 64.05 | 64.57 | 1,227,267 | +0.08(+0.12%) |
Oct 17, 2006 | 64.85 | 65.00 | 63.53 | 64.49 | 1,905,467 | -0.73(-1.12%) |
Oct 16, 2006 | 62.70 | 65.55 | 62.69 | 65.22 | 2,530,703 | +2.46(+3.92%) |
Oct 13, 2006 | 63.07 | 63.07 | 61.59 | 62.76 | 1,068,573 | -0.50(-0.79%) |
Oct 12, 2006 | 61.73 | 63.50 | 61.50 | 63.26 | 1,410,317 | +1.92(+3.13%) |
Oct 11, 2006 | 62.90 | 62.90 | 61.05 | 61.34 | 1,477,114 | -1.62(-2.57%) |
Oct 10, 2006 | 61.88 | 63.00 | 61.61 | 62.96 | 1,350,376 | +1.37(+2.22%) |
Oct 09, 2006 | 61.35 | 62.25 | 60.61 | 61.59 | 791,040 | +0.15(+0.24%) |
Oct 06, 2006 | 61.98 | 62.01 | 61.06 | 61.44 | 1,254,697 | -0.51(-0.82%) |
Oct 05, 2006 | 61.14 | 62.00 | 60.85 | 61.95 | 1,271,339 | +1.03(+1.69%) |
Oct 04, 2006 | 59.45 | 61.00 | 58.70 | 60.92 | 1,245,365 | +1.11(+1.86%) |
Oct 03, 2006 | 58.72 | 60.44 | 58.46 | 59.81 | 1,198,141 | +1.17(+2.00%) |
Oct 02, 2006 | 59.70 | 59.85 | 58.46 | 58.64 | 1,555,116 | -0.79(-1.33%) |
Sep 29, 2006 | 60.36 | 61.13 | 59.43 | 59.43 | 1,228,215 | -1.00(-1.65%) |
Sep 28, 2006 | 61.40 | 61.80 | 59.95 | 60.43 | 1,076,705 | -1.04(-1.69%) |
Sep 27, 2006 | 60.25 | 61.82 | 60.01 | 61.47 | 1,473,590 | +1.04(+1.72%) |
Sep 26, 2006 | 60.09 | 60.80 | 59.30 | 60.43 | 1,152,730 | +0.24(+0.40%) |
Sep 25, 2006 | 59.58 | 60.43 | 58.25 | 60.19 | 1,188,253 | +0.90(+1.52%) |
Sep 22, 2006 | 60.00 | 60.13 | 58.75 | 59.29 | 1,269,723 | -0.73(-1.22%) |
Sep 21, 2006 | 60.16 | 61.01 | 59.11 | 60.02 | 2,786,051 | +0.01(+0.02%) |
Sep 20, 2006 | 58.32 | 60.39 | 58.18 | 60.01 | 2,077,068 | +2.17(+3.75%) |
Sep 19, 2006 | 57.99 | 58.60 | 57.12 | 57.84 | 1,045,613 | -0.15(-0.26%) |
Sep 18, 2006 | 56.25 | 58.21 | 56.25 | 57.99 | 1,471,819 | +1.67(+2.97%) |
Sep 15, 2006 | 57.31 | 57.36 | 56.15 | 56.32 | 2,538,598 | -0.65(-1.14%) |
Sep 14, 2006 | 58.40 | 58.50 | 56.90 | 56.97 | 1,497,302 | -1.55(-2.65%) |
Sep 13, 2006 | 56.94 | 59.25 | 56.94 | 58.52 | 2,954,830 | +1.47(+2.58%) |
Sep 12, 2006 | 55.01 | 57.36 | 54.92 | 57.05 | 2,822,983 | +2.08(+3.78%) |
Sep 11, 2006 | 53.17 | 55.12 | 52.69 | 54.97 | 2,408,812 | +1.81(+3.40%) |
Sep 08, 2006 | 52.15 | 53.23 | 52.10 | 53.16 | 940,005 | +0.86(+1.64%) |
Sep 07, 2006 | 51.94 | 52.73 | 51.88 | 52.30 | 1,169,500 | +0.28(+0.54%) |
Sep 06, 2006 | 52.71 | 52.96 | 52.02 | 52.02 | 1,385,519 | -1.22(-2.29%) |
Sep 05, 2006 | 53.82 | 53.82 | 53.01 | 53.24 | 996,458 | -0.30(-0.56%) |