Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.30 | 58.02 | 56.73 | 56.91 | 2,150,761 | -0.39(-0.68%) |
Nov 29, 2006 | 57.90 | 59.04 | 56.91 | 57.30 | 2,469,444 | -0.56(-0.96%) |
Nov 28, 2006 | 57.24 | 58.23 | 56.52 | 57.85 | 2,463,000 | +0.42(+0.73%) |
Nov 27, 2006 | 58.09 | 59.69 | 57.11 | 57.43 | 3,485,730 | -0.88(-1.51%) |
Nov 24, 2006 | 58.30 | 58.49 | 57.46 | 58.31 | 1,621,325 | -0.78(-1.33%) |
Nov 22, 2006 | 60.86 | 61.01 | 58.34 | 59.10 | 2,841,823 | +0.51(+0.86%) |
Nov 21, 2006 | 58.83 | 59.48 | 57.93 | 58.59 | 2,656,587 | +0.32(+0.54%) |
Nov 20, 2006 | 58.03 | 59.98 | 57.41 | 58.27 | 5,458,057 | -2.70(-4.43%) |
Nov 17, 2006 | 60.44 | 61.38 | 59.69 | 60.97 | 5,624,543 | -0.40(-0.65%) |
Nov 16, 2006 | 60.28 | 62.51 | 60.00 | 61.38 | 7,773,219 | +1.98(+3.33%) |
Nov 15, 2006 | 59.41 | 62.36 | 58.71 | 59.40 | 7,821,405 | +0.27(+0.45%) |
Nov 14, 2006 | 57.04 | 59.45 | 56.41 | 59.13 | 5,863,944 | +1.70(+2.95%) |
Nov 13, 2006 | 55.58 | 57.85 | 55.53 | 57.44 | 9,792,163 | +4.20(+7.88%) |
Nov 10, 2006 | 50.91 | 53.60 | 50.35 | 53.24 | 4,419,926 | +2.20(+4.30%) |
Nov 09, 2006 | 49.98 | 52.36 | 49.98 | 51.04 | 4,660,824 | +1.07(+2.14%) |
Nov 08, 2006 | 49.04 | 50.52 | 48.77 | 49.98 | 6,219,087 | +1.48(+3.06%) |
Nov 07, 2006 | 48.96 | 49.23 | 48.13 | 48.49 | 2,912,629 | -0.25(-0.52%) |
Nov 06, 2006 | 48.51 | 49.35 | 48.51 | 48.74 | 2,911,866 | +1.17(+2.46%) |
Nov 03, 2006 | 46.96 | 47.64 | 46.93 | 47.57 | 1,351,182 | +0.48(+1.02%) |
Nov 02, 2006 | 46.83 | 47.40 | 46.45 | 47.09 | 1,685,584 | +0.01(+0.01%) |
Nov 01, 2006 | 47.89 | 48.16 | 46.71 | 47.09 | 1,408,925 | -0.55(-1.16%) |
Oct 31, 2006 | 47.18 | 47.88 | 46.78 | 47.64 | 1,195,011 | +0.35(+0.74%) |
Oct 30, 2006 | 47.00 | 47.58 | 46.21 | 47.29 | 1,224,903 | +0.19(+0.41%) |
Oct 27, 2006 | 47.42 | 48.42 | 46.89 | 47.09 | 1,733,763 | -0.52(-1.09%) |
Oct 26, 2006 | 47.60 | 47.83 | 46.78 | 47.61 | 2,289,162 | +0.12(+0.26%) |
Oct 25, 2006 | 46.83 | 47.70 | 46.58 | 47.49 | 1,688,307 | +0.54(+1.16%) |
Oct 24, 2006 | 47.21 | 47.58 | 46.71 | 46.94 | 1,216,344 | -0.23(-0.49%) |
Oct 23, 2006 | 47.49 | 48.03 | 46.67 | 47.18 | 1,694,658 | +0.02(+0.04%) |
Oct 20, 2006 | 46.18 | 47.59 | 46.10 | 47.16 | 2,157,801 | +1.01(+2.19%) |
Oct 19, 2006 | 46.04 | 46.54 | 45.60 | 46.15 | 1,187,525 | -0.02(-0.04%) |
Oct 18, 2006 | 46.83 | 47.12 | 45.58 | 46.17 | 1,797,504 | -0.27(-0.57%) |
Oct 17, 2006 | 46.63 | 46.83 | 45.80 | 46.43 | 1,637,425 | -0.49(-1.05%) |
Oct 16, 2006 | 47.29 | 47.49 | 46.63 | 46.92 | 1,594,222 | -0.43(-0.92%) |
Oct 13, 2006 | 46.50 | 47.70 | 46.17 | 47.36 | 2,069,754 | +0.68(+1.46%) |
Oct 12, 2006 | 46.51 | 47.48 | 46.27 | 46.68 | 1,935,299 | +0.44(+0.95%) |
Oct 11, 2006 | 46.89 | 47.10 | 45.95 | 46.24 | 1,735,946 | -0.70(-1.49%) |
Oct 10, 2006 | 47.26 | 47.79 | 46.43 | 46.94 | 1,776,573 | -0.17(-0.36%) |
Oct 09, 2006 | 46.56 | 47.13 | 46.10 | 47.11 | 1,316,262 | +0.69(+1.48%) |
Oct 06, 2006 | 47.11 | 47.16 | 46.15 | 46.42 | 1,318,547 | -0.86(-1.82%) |
Oct 05, 2006 | 45.92 | 47.29 | 45.86 | 47.28 | 2,916,914 | +1.10(+2.38%) |
Oct 04, 2006 | 43.36 | 46.23 | 43.09 | 46.18 | 4,238,086 | +2.70(+6.21%) |
Oct 03, 2006 | 44.70 | 45.02 | 43.42 | 43.48 | 3,258,021 | -1.06(-2.37%) |
Oct 02, 2006 | 44.89 | 46.35 | 44.53 | 44.53 | 4,794,965 | +0.48(+1.09%) |
Sep 29, 2006 | 42.86 | 44.16 | 42.83 | 44.05 | 2,748,288 | +1.08(+2.50%) |
Sep 28, 2006 | 43.58 | 44.26 | 42.66 | 42.98 | 2,890,385 | -0.87(-1.99%) |
Sep 27, 2006 | 44.00 | 44.59 | 43.14 | 43.85 | 2,285,819 | +0.04(+0.09%) |
Sep 26, 2006 | 43.08 | 44.46 | 42.49 | 43.82 | 5,060,555 | +0.84(+1.96%) |
Sep 25, 2006 | 43.89 | 43.98 | 42.37 | 42.97 | 3,591,902 | -0.44(-1.01%) |
Sep 22, 2006 | 44.36 | 44.45 | 43.17 | 43.41 | 2,449,937 | -0.95(-2.15%) |
Sep 21, 2006 | 45.34 | 45.34 | 43.92 | 44.37 | 4,595,489 | -0.75(-1.67%) |
Sep 20, 2006 | 44.76 | 45.34 | 44.58 | 45.12 | 2,364,941 | +0.66(+1.49%) |
Sep 19, 2006 | 45.96 | 46.18 | 43.60 | 44.46 | 7,552,669 | -1.49(-3.24%) |
Sep 18, 2006 | 46.97 | 47.11 | 45.49 | 45.95 | 5,179,288 | -1.41(-2.97%) |
Sep 15, 2006 | 49.34 | 49.59 | 47.23 | 47.35 | 5,622,806 | -1.60(-3.27%) |
Sep 14, 2006 | 48.05 | 49.04 | 47.61 | 48.95 | 2,252,591 | +1.08(+2.25%) |
Sep 13, 2006 | 49.24 | 49.52 | 47.03 | 47.88 | 5,370,302 | -1.44(-2.92%) |
Sep 12, 2006 | 49.98 | 50.17 | 48.96 | 49.31 | 4,714,129 | -0.62(-1.25%) |
Sep 11, 2006 | 49.77 | 50.22 | 48.74 | 49.94 | 2,268,447 | +0.04(+0.08%) |
Sep 08, 2006 | 49.20 | 50.32 | 48.56 | 49.90 | 2,141,843 | +0.98(+2.01%) |
Sep 07, 2006 | 48.88 | 49.94 | 47.99 | 48.91 | 2,284,296 | -0.10(-0.20%) |
Sep 06, 2006 | 49.23 | 49.40 | 48.56 | 49.01 | 2,051,916 | -0.52(-1.05%) |
Sep 05, 2006 | 50.09 | 50.17 | 49.33 | 49.53 | 1,740,381 | -0.36(-0.71%) |