Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.73 | 52.78 | 51.73 | 52.45 | 823,997 | -0.37(-0.71%) |
Nov 29, 2006 | 52.15 | 52.83 | 52.10 | 52.83 | 568,654 | +0.82(+1.57%) |
Nov 28, 2006 | 51.43 | 52.04 | 51.43 | 52.01 | 940,741 | +0.58(+1.13%) |
Nov 27, 2006 | 53.13 | 53.13 | 51.43 | 51.43 | 1,003,312 | -1.13(-2.15%) |
Nov 24, 2006 | 51.92 | 52.59 | 51.92 | 52.56 | 247,636 | +0.23(+0.45%) |
Nov 22, 2006 | 51.91 | 52.42 | 51.85 | 52.32 | 447,769 | +0.43(+0.84%) |
Nov 21, 2006 | 51.78 | 52.08 | 51.63 | 51.89 | 610,751 | -0.03(-0.05%) |
Nov 20, 2006 | 52.10 | 52.12 | 51.65 | 51.91 | 592,923 | -0.03(-0.07%) |
Nov 17, 2006 | 51.90 | 52.09 | 51.70 | 51.95 | 517,241 | -0.10(-0.18%) |
Nov 16, 2006 | 51.99 | 52.24 | 51.95 | 52.04 | 663,890 | +0.01(+0.02%) |
Nov 15, 2006 | 51.02 | 52.14 | 51.02 | 52.03 | 528,168 | +0.97(+1.91%) |
Nov 14, 2006 | 50.57 | 51.40 | 50.53 | 51.06 | 597,754 | +0.42(+0.82%) |
Nov 13, 2006 | 50.27 | 50.97 | 50.26 | 50.64 | 515,975 | +0.20(+0.40%) |
Nov 10, 2006 | 50.51 | 50.75 | 50.20 | 50.44 | 558,993 | +0.09(+0.17%) |
Nov 09, 2006 | 50.61 | 51.25 | 50.36 | 50.36 | 809,504 | -0.34(-0.67%) |
Nov 08, 2006 | 50.84 | 50.84 | 49.99 | 50.70 | 919,693 | -0.23(-0.44%) |
Nov 07, 2006 | 50.60 | 51.37 | 50.58 | 50.92 | 758,321 | +0.17(+0.33%) |
Nov 06, 2006 | 50.37 | 50.94 | 50.37 | 50.76 | 522,071 | +0.34(+0.67%) |
Nov 03, 2006 | 50.17 | 50.55 | 50.01 | 50.42 | 583,492 | +0.22(+0.43%) |
Nov 02, 2006 | 49.82 | 50.39 | 49.78 | 50.20 | 811,805 | -0.01(-0.02%) |
Nov 01, 2006 | 51.08 | 51.22 | 50.19 | 50.21 | 897,149 | -0.29(-0.57%) |
Oct 31, 2006 | 50.75 | 50.80 | 50.32 | 50.50 | 899,334 | -0.17(-0.33%) |
Oct 30, 2006 | 50.35 | 51.10 | 50.35 | 50.66 | 654,229 | +0.32(+0.64%) |
Oct 27, 2006 | 50.48 | 50.77 | 50.11 | 50.34 | 533,688 | -0.02(-0.03%) |
Oct 26, 2006 | 50.23 | 50.46 | 49.38 | 50.36 | 583,952 | +0.23(+0.47%) |
Oct 25, 2006 | 50.56 | 50.62 | 49.98 | 50.12 | 680,798 | -0.65(-1.28%) |
Oct 24, 2006 | 50.04 | 50.99 | 50.04 | 50.77 | 797,427 | +0.73(+1.46%) |
Oct 23, 2006 | 49.97 | 50.37 | 49.92 | 50.04 | 1,121,781 | -0.26(-0.52%) |
Oct 20, 2006 | 50.59 | 50.61 | 49.56 | 50.30 | 705,872 | -0.21(-0.41%) |
Oct 19, 2006 | 50.55 | 50.84 | 50.24 | 50.51 | 644,797 | -0.23(-0.46%) |
Oct 18, 2006 | 50.76 | 50.93 | 50.32 | 50.75 | 585,907 | +0.15(+0.29%) |
Oct 17, 2006 | 50.53 | 50.71 | 50.34 | 50.60 | 598,099 | -0.27(-0.53%) |
Oct 16, 2006 | 50.40 | 50.87 | 50.18 | 50.87 | 710,243 | +0.47(+0.93%) |
Oct 13, 2006 | 50.28 | 50.57 | 50.26 | 50.40 | 544,040 | +0.12(+0.24%) |
Oct 12, 2006 | 50.08 | 50.32 | 49.97 | 50.28 | 504,129 | +0.23(+0.47%) |
Oct 11, 2006 | 49.90 | 50.08 | 49.58 | 50.04 | 845,620 | +0.16(+0.31%) |
Oct 10, 2006 | 49.95 | 49.97 | 49.53 | 49.89 | 654,804 | +0.11(+0.23%) |
Oct 09, 2006 | 49.38 | 49.77 | 49.30 | 49.77 | 740,378 | +0.37(+0.76%) |
Oct 06, 2006 | 49.12 | 49.56 | 48.82 | 49.40 | 448,919 | -0.04(-0.09%) |
Oct 05, 2006 | 49.05 | 49.44 | 48.82 | 49.44 | 455,130 | +0.22(+0.44%) |
Oct 04, 2006 | 48.25 | 49.28 | 48.14 | 49.23 | 708,518 | +0.83(+1.71%) |
Oct 03, 2006 | 47.60 | 48.56 | 47.60 | 48.40 | 950,403 | +0.45(+0.94%) |
Oct 02, 2006 | 47.68 | 48.45 | 47.28 | 47.95 | 1,040,003 | +0.27(+0.57%) |
Sep 29, 2006 | 47.67 | 48.16 | 47.31 | 47.68 | 1,402,773 | +0.18(+0.38%) |
Sep 28, 2006 | 47.39 | 47.63 | 47.20 | 47.50 | 6,019,183 | +0.23(+0.48%) |
Sep 27, 2006 | 47.60 | 47.76 | 47.11 | 47.27 | 676,542 | -0.15(-0.31%) |
Sep 26, 2006 | 47.51 | 47.64 | 47.25 | 47.42 | 896,344 | +0.23(+0.50%) |
Sep 25, 2006 | 46.77 | 47.35 | 46.71 | 47.18 | 624,439 | +0.73(+1.57%) |
Sep 22, 2006 | 46.77 | 46.77 | 46.16 | 46.45 | 497,342 | -0.25(-0.54%) |
Sep 21, 2006 | 46.79 | 46.84 | 46.23 | 46.71 | 880,356 | -0.07(-0.15%) |
Sep 20, 2006 | 46.34 | 46.81 | 46.29 | 46.77 | 584,067 | +0.58(+1.26%) |
Sep 19, 2006 | 45.73 | 46.24 | 45.55 | 46.19 | 992,615 | +0.60(+1.32%) |
Sep 18, 2006 | 46.11 | 46.25 | 45.49 | 45.59 | 1,747,371 | -0.38(-0.83%) |
Sep 15, 2006 | 46.73 | 46.82 | 45.82 | 45.97 | 1,133,858 | -0.55(-1.18%) |
Sep 14, 2006 | 46.83 | 46.91 | 46.33 | 46.52 | 655,954 | -0.31(-0.67%) |
Sep 13, 2006 | 46.43 | 47.00 | 46.09 | 46.84 | 530,583 | +0.24(+0.52%) |
Sep 12, 2006 | 46.25 | 46.61 | 45.81 | 46.59 | 960,295 | +0.26(+0.56%) |
Sep 11, 2006 | 46.53 | 46.78 | 46.06 | 46.33 | 461,226 | -0.20(-0.43%) |
Sep 08, 2006 | 46.39 | 46.58 | 46.04 | 46.53 | 540,245 | +0.27(+0.58%) |
Sep 07, 2006 | 46.61 | 46.63 | 46.18 | 46.26 | 489,866 | -0.34(-0.73%) |
Sep 06, 2006 | 46.53 | 46.91 | 46.40 | 46.60 | 810,770 | +0.07(+0.15%) |
Sep 05, 2006 | 45.91 | 46.67 | 45.80 | 46.53 | 744,404 | +0.54(+1.17%) |