Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 56.81 | 57.36 | 56.17 | 56.61 | 4,889,288 | -0.59(-1.03%) |
Nov 29, 2006 | 55.89 | 57.37 | 55.27 | 57.20 | 4,972,243 | +2.14(+3.89%) |
Nov 28, 2006 | 55.35 | 56.21 | 55.06 | 55.06 | 5,047,931 | -0.03(-0.05%) |
Nov 27, 2006 | 56.41 | 56.48 | 54.79 | 55.08 | 3,015,732 | -0.72(-1.29%) |
Nov 24, 2006 | 58.16 | 58.16 | 55.57 | 55.81 | 736,999 | +0.27(+0.49%) |
Nov 22, 2006 | 54.95 | 55.90 | 54.23 | 55.54 | 3,710,226 | +0.35(+0.63%) |
Nov 21, 2006 | 54.99 | 55.59 | 54.77 | 55.19 | 4,179,848 | +0.54(+0.99%) |
Nov 20, 2006 | 54.40 | 55.33 | 53.92 | 54.65 | 4,196,303 | +0.19(+0.35%) |
Nov 17, 2006 | 53.77 | 54.58 | 53.10 | 54.46 | 4,326,014 | +0.69(+1.28%) |
Nov 16, 2006 | 55.83 | 55.97 | 53.64 | 53.77 | 4,630,275 | -1.69(-3.05%) |
Nov 15, 2006 | 55.13 | 56.41 | 55.08 | 55.46 | 4,118,009 | +0.34(+0.61%) |
Nov 14, 2006 | 54.77 | 55.49 | 54.62 | 55.13 | 3,542,121 | +0.47(+0.85%) |
Nov 13, 2006 | 54.12 | 54.90 | 53.79 | 54.66 | 4,485,618 | -0.23(-0.41%) |
Nov 10, 2006 | 55.16 | 55.31 | 54.11 | 54.89 | 3,395,544 | -0.28(-0.50%) |
Nov 09, 2006 | 55.70 | 56.66 | 54.95 | 55.16 | 5,567,327 | -0.24(-0.43%) |
Nov 08, 2006 | 53.24 | 55.48 | 52.93 | 55.41 | 6,829,070 | +1.62(+3.01%) |
Nov 07, 2006 | 53.68 | 53.94 | 52.71 | 53.79 | 5,211,099 | +0.44(+0.83%) |
Nov 06, 2006 | 51.46 | 53.52 | 51.41 | 53.34 | 6,161,863 | +1.55(+3.00%) |
Nov 03, 2006 | 49.54 | 52.00 | 50.09 | 51.79 | 5,398,263 | +2.28(+4.61%) |
Nov 02, 2006 | 49.34 | 50.24 | 48.58 | 49.51 | 5,308,177 | +0.26(+0.53%) |
Nov 01, 2006 | 50.74 | 50.88 | 48.94 | 49.24 | 5,934,798 | -1.25(-2.47%) |
Oct 31, 2006 | 49.65 | 50.58 | 49.16 | 50.49 | 6,690,857 | +0.74(+1.50%) |
Oct 30, 2006 | 51.73 | 51.90 | 49.71 | 49.75 | 8,505,041 | -1.98(-3.83%) |
Oct 27, 2006 | 51.77 | 53.31 | 51.53 | 51.73 | 6,482,577 | -0.71(-1.36%) |
Oct 26, 2006 | 52.53 | 52.64 | 51.32 | 52.44 | 8,125,366 | +0.93(+1.81%) |
Oct 25, 2006 | 49.74 | 52.00 | 49.74 | 51.51 | 9,024,985 | +0.82(+1.63%) |
Oct 24, 2006 | 49.35 | 51.00 | 49.23 | 50.69 | 4,305,721 | +1.35(+2.73%) |
Oct 23, 2006 | 49.03 | 50.21 | 48.28 | 49.34 | 4,617,935 | +0.31(+0.62%) |
Oct 20, 2006 | 50.52 | 50.52 | 49.00 | 49.03 | 4,441,740 | -1.57(-3.10%) |
Oct 19, 2006 | 49.88 | 50.60 | 48.92 | 50.60 | 5,416,225 | +1.75(+3.58%) |
Oct 18, 2006 | 49.84 | 50.24 | 48.46 | 48.85 | 5,753,257 | -0.77(-1.54%) |
Oct 17, 2006 | 51.21 | 51.21 | 49.12 | 49.61 | 4,661,126 | -1.14(-2.24%) |
Oct 16, 2006 | 49.81 | 50.76 | 49.59 | 50.75 | 3,675,535 | +1.23(+2.47%) |
Oct 13, 2006 | 48.50 | 50.23 | 48.50 | 49.53 | 5,261,147 | +1.19(+2.46%) |
Oct 12, 2006 | 47.26 | 48.55 | 46.92 | 48.34 | 5,306,669 | +1.25(+2.65%) |
Oct 11, 2006 | 48.13 | 48.61 | 46.81 | 47.09 | 6,116,340 | -1.52(-3.12%) |
Oct 10, 2006 | 47.26 | 48.79 | 47.00 | 48.61 | 6,544,691 | +1.35(+2.85%) |
Oct 09, 2006 | 48.64 | 49.05 | 47.09 | 47.26 | 5,118,820 | -0.89(-1.85%) |
Oct 06, 2006 | 48.29 | 48.64 | 47.35 | 48.15 | 5,118,272 | -0.76(-1.55%) |
Oct 05, 2006 | 48.86 | 49.23 | 47.65 | 48.91 | 6,294,728 | +1.36(+2.87%) |
Oct 04, 2006 | 46.76 | 47.54 | 45.41 | 47.54 | 9,299,218 | +0.94(+2.02%) |
Oct 03, 2006 | 48.85 | 48.86 | 46.46 | 46.60 | 8,746,640 | -3.36(-6.73%) |
Oct 02, 2006 | 52.00 | 52.31 | 49.86 | 49.96 | 6,052,444 | -2.82(-5.33%) |
Sep 29, 2006 | 51.73 | 53.16 | 51.67 | 52.78 | 4,151,603 | +0.59(+1.13%) |
Sep 28, 2006 | 52.58 | 53.48 | 51.94 | 52.19 | 4,520,856 | -0.39(-0.75%) |
Sep 27, 2006 | 52.36 | 53.22 | 51.02 | 52.58 | 7,600,485 | +0.96(+1.85%) |
Sep 26, 2006 | 50.29 | 52.31 | 49.87 | 51.63 | 5,472,031 | +0.89(+1.75%) |
Sep 25, 2006 | 49.34 | 51.41 | 48.59 | 50.74 | 6,461,873 | +0.46(+0.91%) |
Sep 22, 2006 | 51.67 | 51.72 | 50.01 | 50.28 | 4,763,552 | -0.83(-1.63%) |
Sep 21, 2006 | 49.81 | 52.14 | 49.59 | 51.11 | 6,632,720 | +1.91(+3.88%) |
Sep 20, 2006 | 52.29 | 52.81 | 49.02 | 49.20 | 8,633,244 | -3.42(-6.50%) |
Sep 19, 2006 | 53.31 | 53.72 | 51.82 | 52.62 | 3,946,065 | -0.23(-0.44%) |
Sep 18, 2006 | 52.11 | 53.50 | 51.85 | 52.85 | 3,797,020 | +1.20(+2.33%) |
Sep 15, 2006 | 51.04 | 52.23 | 50.99 | 51.65 | 4,034,917 | +0.16(+0.31%) |
Sep 14, 2006 | 53.29 | 53.68 | 51.12 | 51.49 | 4,436,393 | -1.95(-3.64%) |
Sep 13, 2006 | 51.85 | 53.62 | 51.83 | 53.44 | 4,127,744 | +1.98(+3.86%) |
Sep 12, 2006 | 52.15 | 53.61 | 50.40 | 51.45 | 5,528,934 | -0.34(-0.65%) |
Sep 11, 2006 | 53.39 | 53.73 | 51.65 | 51.79 | 5,400,182 | -2.69(-4.94%) |
Sep 08, 2006 | 56.16 | 56.52 | 54.34 | 54.48 | 4,083,319 | -1.51(-2.70%) |
Sep 07, 2006 | 54.70 | 56.44 | 54.15 | 55.99 | 4,635,211 | +1.34(+2.46%) |
Sep 06, 2006 | 56.52 | 56.95 | 54.55 | 54.65 | 4,725,571 | -1.90(-3.35%) |
Sep 05, 2006 | 55.36 | 56.67 | 55.19 | 56.54 | 5,116,352 | +1.18(+2.13%) |