Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.67 | 47.88 | 47.21 | 47.63 | 8,289,869 | -0.04(-0.08%) |
Nov 29, 2006 | 47.81 | 47.92 | 47.45 | 47.67 | 5,416,932 | -0.11(-0.22%) |
Nov 28, 2006 | 47.57 | 47.88 | 47.40 | 47.77 | 6,458,621 | +0.06(+0.14%) |
Nov 27, 2006 | 48.42 | 48.58 | 47.55 | 47.71 | 7,518,064 | -0.88(-1.80%) |
Nov 24, 2006 | 48.30 | 48.61 | 48.30 | 48.58 | 2,071,172 | +0.01(+0.02%) |
Nov 22, 2006 | 48.18 | 48.58 | 48.14 | 48.58 | 4,495,205 | +0.39(+0.81%) |
Nov 21, 2006 | 48.18 | 48.57 | 48.06 | 48.19 | 4,411,367 | -0.14(-0.29%) |
Nov 20, 2006 | 48.54 | 48.55 | 48.14 | 48.32 | 5,097,484 | -0.21(-0.43%) |
Nov 17, 2006 | 48.32 | 48.58 | 48.21 | 48.54 | 5,972,360 | +0.22(+0.45%) |
Nov 16, 2006 | 48.29 | 48.42 | 48.09 | 48.32 | 6,417,812 | +0.07(+0.15%) |
Nov 15, 2006 | 48.10 | 48.37 | 48.08 | 48.24 | 5,500,030 | +0.11(+0.24%) |
Nov 14, 2006 | 47.81 | 48.20 | 47.68 | 48.13 | 6,788,179 | +0.30(+0.63%) |
Nov 13, 2006 | 47.76 | 47.90 | 47.72 | 47.83 | 6,224,614 | +0.09(+0.19%) |
Nov 10, 2006 | 47.78 | 47.81 | 47.59 | 47.74 | 4,427,148 | -0.04(-0.08%) |
Nov 09, 2006 | 47.89 | 47.96 | 47.65 | 47.78 | 6,850,318 | -0.13(-0.27%) |
Nov 08, 2006 | 47.57 | 48.26 | 47.53 | 47.91 | 9,691,446 | +0.50(+1.06%) |
Nov 07, 2006 | 47.21 | 47.57 | 47.17 | 47.41 | 5,665,611 | +0.24(+0.50%) |
Nov 06, 2006 | 46.48 | 47.24 | 46.44 | 47.17 | 6,527,911 | +0.89(+1.93%) |
Nov 03, 2006 | 46.65 | 46.80 | 46.23 | 46.28 | 4,172,551 | -0.32(-0.70%) |
Nov 02, 2006 | 46.68 | 46.68 | 46.39 | 46.60 | 4,732,541 | -0.15(-0.33%) |
Nov 01, 2006 | 47.04 | 47.25 | 46.72 | 46.76 | 10,177,214 | -0.13(-0.28%) |
Oct 31, 2006 | 46.48 | 46.89 | 46.60 | 46.89 | 6,926,759 | +0.41(+0.87%) |
Oct 30, 2006 | 46.46 | 46.62 | 46.42 | 46.48 | 4,817,612 | +0.03(+0.07%) |
Oct 27, 2006 | 46.85 | 46.88 | 46.30 | 46.45 | 6,499,307 | -0.45(-0.95%) |
Oct 26, 2006 | 46.12 | 47.03 | 46.11 | 46.90 | 7,130,929 | +0.78(+1.69%) |
Oct 25, 2006 | 46.00 | 46.30 | 46.00 | 46.12 | 8,714,361 | +0.13(+0.28%) |
Oct 24, 2006 | 45.95 | 46.32 | 45.84 | 45.99 | 10,813,891 | +0.04(+0.09%) |
Oct 23, 2006 | 46.85 | 47.32 | 45.65 | 45.95 | 23,903,742 | -1.13(-2.40%) |
Oct 20, 2006 | 47.21 | 47.24 | 46.78 | 47.08 | 5,837,109 | +0.06(+0.12%) |
Oct 19, 2006 | 46.99 | 47.13 | 46.70 | 47.02 | 5,928,838 | +0.03(+0.07%) |
Oct 18, 2006 | 47.22 | 47.39 | 46.80 | 46.99 | 8,348,062 | -0.14(-0.29%) |
Oct 17, 2006 | 46.75 | 47.17 | 46.61 | 47.12 | 6,886,442 | +0.37(+0.80%) |
Oct 16, 2006 | 47.03 | 47.04 | 46.74 | 46.75 | 5,053,222 | -0.31(-0.65%) |
Oct 13, 2006 | 46.96 | 47.06 | 46.75 | 47.06 | 8,486,395 | +0.11(+0.22%) |
Oct 12, 2006 | 46.68 | 47.00 | 46.57 | 46.95 | 7,772,168 | +0.36(+0.77%) |
Oct 11, 2006 | 46.72 | 46.82 | 46.30 | 46.60 | 9,061,427 | -0.17(-0.36%) |
Oct 10, 2006 | 46.07 | 46.77 | 46.02 | 46.77 | 14,842,068 | +0.92(+2.02%) |
Oct 09, 2006 | 45.79 | 45.96 | 45.53 | 45.84 | 5,072,579 | -0.06(-0.12%) |
Oct 06, 2006 | 45.62 | 45.91 | 45.57 | 45.90 | 5,088,977 | -0.05(-0.11%) |
Oct 05, 2006 | 45.65 | 45.95 | 45.52 | 45.95 | 3,868,145 | +0.07(+0.16%) |
Oct 04, 2006 | 45.42 | 45.92 | 45.15 | 45.88 | 6,477,855 | +0.46(+1.02%) |
Oct 03, 2006 | 44.76 | 45.42 | 44.76 | 45.41 | 7,029,460 | +0.66(+1.47%) |
Oct 02, 2006 | 45.49 | 45.49 | 44.61 | 44.76 | 6,298,959 | -0.73(-1.60%) |
Sep 29, 2006 | 45.26 | 45.50 | 45.06 | 45.49 | 6,127,337 | +0.07(+0.16%) |
Sep 28, 2006 | 45.32 | 45.57 | 45.11 | 45.41 | 5,293,640 | -0.03(-0.07%) |
Sep 27, 2006 | 45.29 | 45.45 | 45.00 | 45.45 | 7,965,982 | +0.06(+0.13%) |
Sep 26, 2006 | 44.49 | 45.51 | 44.33 | 45.39 | 11,691,479 | +0.83(+1.86%) |
Sep 25, 2006 | 44.20 | 44.74 | 43.69 | 44.56 | 7,728,276 | +0.67(+1.53%) |
Sep 22, 2006 | 43.90 | 44.20 | 43.80 | 43.89 | 3,394,459 | -0.11(-0.24%) |
Sep 21, 2006 | 43.90 | 44.67 | 43.81 | 43.99 | 9,594,909 | -0.02(-0.04%) |
Sep 20, 2006 | 43.54 | 44.07 | 43.39 | 44.01 | 5,211,282 | +0.69(+1.59%) |
Sep 19, 2006 | 43.32 | 43.47 | 43.14 | 43.32 | 4,392,750 | -0.06(-0.15%) |
Sep 18, 2006 | 43.58 | 43.65 | 43.17 | 43.38 | 3,749,538 | -0.21(-0.48%) |
Sep 15, 2006 | 43.70 | 43.80 | 43.38 | 43.60 | 8,005,682 | +0.22(+0.50%) |
Sep 14, 2006 | 43.33 | 43.51 | 43.19 | 43.38 | 4,118,920 | +0.06(+0.13%) |
Sep 13, 2006 | 42.74 | 43.42 | 42.66 | 43.32 | 5,406,699 | +0.65(+1.52%) |
Sep 12, 2006 | 42.65 | 42.85 | 42.51 | 42.67 | 4,860,518 | +0.11(+0.25%) |
Sep 11, 2006 | 42.58 | 42.69 | 42.46 | 42.57 | 6,348,029 | -0.11(-0.27%) |
Sep 08, 2006 | 41.78 | 42.88 | 41.76 | 42.68 | 7,220,439 | +0.26(+0.61%) |
Sep 07, 2006 | 42.24 | 42.74 | 42.23 | 42.42 | 5,370,204 | -0.02(-0.04%) |
Sep 06, 2006 | 42.50 | 42.61 | 42.37 | 42.44 | 4,649,566 | -0.27(-0.63%) |
Sep 05, 2006 | 42.30 | 42.87 | 42.26 | 42.70 | 4,178,716 | +0.08(+0.19%) |