Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.12 | 52.06 | 51.05 | 51.83 | 1,978,284 | +0.76(+1.49%) |
Nov 29, 2006 | 50.44 | 51.15 | 50.28 | 51.07 | 1,321,480 | +0.75(+1.50%) |
Nov 28, 2006 | 49.90 | 50.51 | 49.12 | 50.31 | 4,350,888 | +0.41(+0.83%) |
Nov 27, 2006 | 51.63 | 51.63 | 49.89 | 49.90 | 2,552,054 | -1.90(-3.66%) |
Nov 24, 2006 | 51.26 | 51.80 | 51.24 | 51.80 | 633,192 | +0.49(+0.96%) |
Nov 22, 2006 | 51.19 | 51.59 | 50.92 | 51.30 | 1,370,474 | +0.15(+0.30%) |
Nov 21, 2006 | 49.95 | 51.23 | 49.87 | 51.15 | 4,137,594 | +1.20(+2.41%) |
Nov 20, 2006 | 48.80 | 52.62 | 48.66 | 49.95 | 4,121,656 | +1.44(+2.96%) |
Nov 17, 2006 | 48.53 | 48.81 | 48.26 | 48.51 | 2,123,694 | -0.12(-0.25%) |
Nov 16, 2006 | 48.53 | 48.79 | 48.48 | 48.63 | 2,074,109 | +0.16(+0.33%) |
Nov 15, 2006 | 48.90 | 48.90 | 48.47 | 48.47 | 1,816,149 | -0.32(-0.66%) |
Nov 14, 2006 | 48.10 | 48.90 | 48.09 | 48.79 | 1,584,162 | +0.45(+0.92%) |
Nov 13, 2006 | 48.17 | 48.47 | 48.10 | 48.35 | 1,086,148 | +0.18(+0.37%) |
Nov 10, 2006 | 48.15 | 48.24 | 47.70 | 48.17 | 1,311,445 | +0.24(+0.51%) |
Nov 09, 2006 | 47.73 | 48.27 | 47.38 | 47.92 | 1,585,343 | +0.27(+0.58%) |
Nov 08, 2006 | 47.51 | 47.89 | 46.93 | 47.65 | 1,951,327 | +0.14(+0.30%) |
Nov 07, 2006 | 47.98 | 48.13 | 47.51 | 47.51 | 1,800,801 | -0.70(-1.44%) |
Nov 06, 2006 | 47.92 | 48.31 | 47.89 | 48.20 | 2,136,681 | +0.38(+0.79%) |
Nov 03, 2006 | 48.41 | 48.62 | 47.34 | 47.83 | 3,014,454 | -0.63(-1.30%) |
Nov 02, 2006 | 49.31 | 49.31 | 47.91 | 48.46 | 2,652,208 | -0.85(-1.72%) |
Nov 01, 2006 | 49.55 | 49.60 | 49.20 | 49.31 | 1,555,631 | -0.04(-0.08%) |
Oct 31, 2006 | 49.63 | 49.74 | 48.85 | 49.35 | 1,971,004 | -0.06(-0.12%) |
Oct 30, 2006 | 49.25 | 49.46 | 48.85 | 49.41 | 1,752,200 | +0.21(+0.42%) |
Oct 27, 2006 | 49.30 | 49.49 | 48.76 | 49.20 | 1,848,616 | -0.15(-0.30%) |
Oct 26, 2006 | 49.04 | 49.38 | 48.92 | 49.35 | 1,221,916 | +0.37(+0.76%) |
Oct 25, 2006 | 48.64 | 49.21 | 48.64 | 48.98 | 1,691,006 | +0.34(+0.70%) |
Oct 24, 2006 | 48.85 | 48.92 | 48.36 | 48.64 | 991,306 | -0.22(-0.45%) |
Oct 23, 2006 | 48.72 | 48.86 | 48.34 | 48.85 | 1,260,482 | +0.13(+0.27%) |
Oct 20, 2006 | 48.84 | 48.91 | 48.53 | 48.72 | 1,703,993 | +0.01(+0.02%) |
Oct 19, 2006 | 48.94 | 49.11 | 48.61 | 48.71 | 1,065,290 | -0.10(-0.21%) |
Oct 18, 2006 | 48.84 | 49.07 | 48.59 | 48.81 | 2,408,218 | +0.17(+0.36%) |
Oct 17, 2006 | 48.53 | 48.83 | 48.41 | 48.64 | 1,924,174 | -0.18(-0.37%) |
Oct 16, 2006 | 48.45 | 48.93 | 48.34 | 48.82 | 1,841,729 | +0.37(+0.77%) |
Oct 13, 2006 | 48.07 | 48.60 | 48.03 | 48.45 | 1,566,060 | +0.39(+0.81%) |
Oct 12, 2006 | 48.13 | 48.13 | 47.64 | 48.06 | 1,188,466 | +0.20(+0.41%) |
Oct 11, 2006 | 47.95 | 48.32 | 47.49 | 47.86 | 1,195,156 | -0.08(-0.17%) |
Oct 10, 2006 | 47.89 | 48.46 | 47.36 | 47.95 | 2,208,500 | +0.06(+0.12%) |
Oct 09, 2006 | 47.70 | 47.92 | 47.09 | 47.89 | 1,893,872 | +0.20(+0.42%) |
Oct 06, 2006 | 47.85 | 47.98 | 47.57 | 47.69 | 1,646,340 | -0.43(-0.90%) |
Oct 05, 2006 | 47.67 | 48.20 | 47.63 | 48.12 | 2,293,503 | +0.45(+0.95%) |
Oct 04, 2006 | 46.91 | 47.74 | 46.91 | 47.67 | 2,449,539 | +0.89(+1.91%) |
Oct 03, 2006 | 45.78 | 46.82 | 45.78 | 46.78 | 2,563,073 | +1.08(+2.36%) |
Oct 02, 2006 | 46.05 | 46.20 | 45.61 | 45.70 | 1,622,138 | -0.36(-0.77%) |
Sep 29, 2006 | 45.97 | 46.19 | 45.81 | 46.05 | 1,725,637 | +0.20(+0.44%) |
Sep 28, 2006 | 46.27 | 46.28 | 45.67 | 45.85 | 2,146,519 | -0.31(-0.67%) |
Sep 27, 2006 | 45.98 | 46.25 | 45.82 | 46.16 | 1,780,141 | +0.18(+0.39%) |
Sep 26, 2006 | 46.04 | 46.27 | 45.88 | 45.98 | 1,558,779 | -0.18(-0.39%) |
Sep 25, 2006 | 46.43 | 46.57 | 45.90 | 46.16 | 1,809,853 | -0.14(-0.30%) |
Sep 22, 2006 | 45.99 | 46.40 | 45.73 | 46.30 | 1,762,432 | +0.32(+0.70%) |
Sep 21, 2006 | 46.50 | 46.62 | 45.74 | 45.98 | 2,436,355 | -0.52(-1.13%) |
Sep 20, 2006 | 46.56 | 46.78 | 46.30 | 46.50 | 2,099,689 | -0.05(-0.11%) |
Sep 19, 2006 | 46.35 | 46.79 | 46.15 | 46.55 | 3,068,368 | +0.28(+0.60%) |
Sep 18, 2006 | 46.49 | 46.66 | 46.23 | 46.27 | 2,458,787 | -0.33(-0.70%) |
Sep 15, 2006 | 46.45 | 46.93 | 46.27 | 46.60 | 10,474,244 | +0.20(+0.43%) |
Sep 14, 2006 | 46.10 | 46.50 | 46.01 | 46.40 | 5,783,147 | +0.03(+0.05%) |
Sep 13, 2006 | 45.77 | 46.50 | 45.55 | 46.37 | 2,481,021 | +0.59(+1.30%) |
Sep 12, 2006 | 45.30 | 45.82 | 45.06 | 45.78 | 2,486,728 | +0.36(+0.79%) |
Sep 11, 2006 | 44.00 | 45.62 | 43.95 | 45.42 | 5,182,027 | +1.40(+3.17%) |
Sep 08, 2006 | 43.61 | 44.09 | 43.06 | 44.02 | 1,457,445 | +0.51(+1.17%) |
Sep 07, 2006 | 43.79 | 43.79 | 43.33 | 43.51 | 1,349,224 | -0.28(-0.64%) |
Sep 06, 2006 | 43.67 | 44.05 | 43.56 | 43.79 | 1,689,038 | +0.12(+0.28%) |
Sep 05, 2006 | 43.25 | 43.85 | 43.17 | 43.67 | 1,317,938 | +0.52(+1.20%) |