Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.32 | 52.44 | 51.57 | 51.95 | 1,798,091 | +0.05(+0.10%) |
Nov 29, 2006 | 52.65 | 52.80 | 51.80 | 51.90 | 1,910,754 | -0.58(-1.11%) |
Nov 28, 2006 | 51.98 | 52.60 | 51.80 | 52.48 | 2,564,539 | +0.10(+0.19%) |
Nov 27, 2006 | 52.64 | 52.65 | 51.58 | 52.38 | 2,734,244 | -0.21(-0.40%) |
Nov 24, 2006 | 52.65 | 52.77 | 52.30 | 52.59 | 809,417 | +0.32(+0.61%) |
Nov 22, 2006 | 52.32 | 52.82 | 52.22 | 52.27 | 994,490 | -0.07(-0.13%) |
Nov 21, 2006 | 52.40 | 52.82 | 52.00 | 52.34 | 1,473,909 | +0.08(+0.15%) |
Nov 20, 2006 | 52.39 | 52.49 | 51.94 | 52.26 | 1,282,695 | -0.05(-0.10%) |
Nov 17, 2006 | 52.89 | 52.89 | 51.84 | 52.31 | 1,501,505 | -0.26(-0.49%) |
Nov 16, 2006 | 52.98 | 53.39 | 52.45 | 52.57 | 2,082,478 | +0.07(+0.13%) |
Nov 15, 2006 | 52.20 | 52.55 | 51.99 | 52.50 | 2,508,936 | +0.51(+0.98%) |
Nov 14, 2006 | 52.00 | 52.27 | 51.90 | 51.99 | 2,061,592 | +0.10(+0.19%) |
Nov 13, 2006 | 51.10 | 52.00 | 51.10 | 51.89 | 1,536,563 | +0.86(+1.69%) |
Nov 10, 2006 | 51.14 | 51.30 | 50.90 | 51.03 | 1,179,914 | +0.01(+0.02%) |
Nov 09, 2006 | 51.06 | 51.39 | 50.62 | 51.02 | 1,113,906 | -0.04(-0.08%) |
Nov 08, 2006 | 50.55 | 51.08 | 50.55 | 51.06 | 1,234,316 | +0.46(+0.91%) |
Nov 07, 2006 | 51.15 | 51.49 | 50.50 | 50.60 | 1,781,518 | -0.61(-1.19%) |
Nov 06, 2006 | 51.10 | 51.47 | 50.91 | 51.21 | 1,470,066 | +0.11(+0.22%) |
Nov 03, 2006 | 51.55 | 51.65 | 50.43 | 51.10 | 2,232,015 | +0.11(+0.22%) |
Nov 02, 2006 | 50.39 | 51.42 | 50.10 | 50.99 | 3,255,037 | +0.89(+1.78%) |
Nov 01, 2006 | 49.30 | 50.14 | 48.80 | 50.10 | 3,390,022 | +0.80(+1.62%) |
Oct 31, 2006 | 49.12 | 49.50 | 49.05 | 49.30 | 2,204,956 | +0.25(+0.51%) |
Oct 30, 2006 | 48.37 | 49.18 | 48.22 | 49.05 | 1,108,734 | +0.61(+1.26%) |
Oct 27, 2006 | 48.90 | 49.06 | 48.31 | 48.44 | 1,430,066 | -0.43(-0.88%) |
Oct 26, 2006 | 49.00 | 49.20 | 48.87 | 48.87 | 1,520,634 | -0.07(-0.14%) |
Oct 25, 2006 | 48.70 | 48.98 | 48.40 | 48.94 | 1,639,180 | +0.20(+0.41%) |
Oct 24, 2006 | 48.59 | 48.77 | 48.32 | 48.74 | 2,151,730 | +0.15(+0.31%) |
Oct 23, 2006 | 48.00 | 48.65 | 47.90 | 48.59 | 1,949,360 | +0.72(+1.50%) |
Oct 20, 2006 | 47.70 | 47.90 | 47.59 | 47.87 | 1,183,570 | +0.27(+0.57%) |
Oct 19, 2006 | 47.25 | 47.64 | 47.10 | 47.60 | 1,192,816 | +0.22(+0.46%) |
Oct 18, 2006 | 47.60 | 47.68 | 47.01 | 47.38 | 1,718,249 | -0.03(-0.06%) |
Oct 17, 2006 | 47.80 | 47.80 | 47.20 | 47.41 | 2,660,532 | -0.25(-0.52%) |
Oct 16, 2006 | 47.78 | 47.80 | 47.31 | 47.66 | 2,057,850 | -0.08(-0.17%) |
Oct 13, 2006 | 47.24 | 47.74 | 47.00 | 47.74 | 1,453,013 | +0.42(+0.89%) |
Oct 12, 2006 | 47.49 | 47.49 | 47.05 | 47.32 | 1,228,978 | +0.02(+0.04%) |
Oct 11, 2006 | 48.00 | 48.05 | 47.10 | 47.30 | 2,447,213 | -0.63(-1.31%) |
Oct 10, 2006 | 48.58 | 48.60 | 47.82 | 47.93 | 1,810,159 | -0.27(-0.56%) |
Oct 09, 2006 | 48.55 | 48.56 | 48.06 | 48.20 | 2,871,691 | +0.00(+0.00%) |
Oct 06, 2006 | 48.55 | 48.56 | 48.06 | 48.20 | 2,871,691 | -0.39(-0.80%) |
Oct 05, 2006 | 48.82 | 49.00 | 48.43 | 48.59 | 1,805,631 | -0.41(-0.84%) |
Oct 04, 2006 | 48.45 | 49.00 | 48.45 | 49.00 | 1,854,519 | +0.60(+1.24%) |
Oct 03, 2006 | 48.62 | 48.90 | 48.39 | 48.40 | 2,020,617 | -0.51(-1.04%) |
Oct 02, 2006 | 48.00 | 48.91 | 47.96 | 48.91 | 2,895,381 | +0.87(+1.81%) |
Sep 29, 2006 | 48.40 | 48.40 | 48.04 | 48.04 | 2,554,431 | -0.73(-1.50%) |
Sep 28, 2006 | 48.49 | 48.83 | 48.37 | 48.77 | 3,525,609 | +0.38(+0.79%) |
Sep 27, 2006 | 48.25 | 48.45 | 48.03 | 48.39 | 2,380,367 | +0.22(+0.46%) |
Sep 26, 2006 | 48.65 | 48.65 | 48.09 | 48.17 | 2,332,687 | -0.43(-0.88%) |
Sep 25, 2006 | 47.85 | 48.81 | 47.81 | 48.60 | 2,455,263 | +0.65(+1.36%) |
Sep 22, 2006 | 48.09 | 48.09 | 47.73 | 47.95 | 1,838,935 | +0.04(+0.08%) |
Sep 21, 2006 | 48.05 | 48.27 | 47.77 | 47.91 | 1,951,744 | -0.27(-0.56%) |
Sep 20, 2006 | 48.15 | 48.85 | 48.15 | 48.18 | 1,864,313 | +0.03(+0.06%) |
Sep 19, 2006 | 47.72 | 48.18 | 47.52 | 48.15 | 1,538,957 | +0.28(+0.58%) |
Sep 18, 2006 | 47.40 | 47.90 | 47.28 | 47.87 | 2,892,592 | +0.53(+1.12%) |
Sep 15, 2006 | 46.69 | 47.42 | 46.69 | 47.34 | 6,378,672 | +0.66(+1.41%) |
Sep 14, 2006 | 46.85 | 46.94 | 46.62 | 46.68 | 1,142,048 | -0.17(-0.36%) |
Sep 13, 2006 | 46.75 | 46.85 | 46.38 | 46.85 | 1,280,693 | -0.05(-0.11%) |
Sep 12, 2006 | 46.68 | 47.15 | 46.65 | 46.90 | 1,808,603 | +0.30(+0.64%) |
Sep 11, 2006 | 46.35 | 46.88 | 46.31 | 46.60 | 1,427,142 | +0.16(+0.34%) |
Sep 08, 2006 | 46.15 | 46.57 | 46.15 | 46.44 | 1,187,737 | +0.30(+0.65%) |
Sep 07, 2006 | 46.46 | 46.50 | 45.86 | 46.14 | 2,129,472 | -0.52(-1.11%) |
Sep 06, 2006 | 47.25 | 47.25 | 46.59 | 46.66 | 2,198,370 | -0.66(-1.39%) |
Sep 05, 2006 | 47.38 | 47.52 | 47.30 | 47.32 | 1,310,264 | -0.12(-0.25%) |