Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.18 | 52.87 | 51.96 | 52.73 | 3,837,158 | +0.58(+1.12%) |
Nov 29, 2006 | 51.59 | 52.23 | 51.54 | 52.14 | 2,499,801 | +0.77(+1.49%) |
Nov 28, 2006 | 51.35 | 51.48 | 50.92 | 51.38 | 3,482,605 | +0.14(+0.28%) |
Nov 27, 2006 | 52.63 | 52.63 | 51.24 | 51.24 | 4,132,211 | -1.43(-2.71%) |
Nov 24, 2006 | 52.27 | 52.68 | 52.23 | 52.66 | 745,946 | +0.25(+0.48%) |
Nov 22, 2006 | 52.39 | 52.65 | 52.11 | 52.41 | 2,235,394 | +0.15(+0.28%) |
Nov 21, 2006 | 51.56 | 52.35 | 51.44 | 52.27 | 4,857,129 | +0.88(+1.71%) |
Nov 20, 2006 | 50.70 | 53.10 | 50.70 | 51.39 | 10,439,014 | +1.58(+3.17%) |
Nov 17, 2006 | 49.76 | 49.87 | 49.66 | 49.81 | 2,000,330 | -0.06(-0.12%) |
Nov 16, 2006 | 49.84 | 49.99 | 49.68 | 49.87 | 3,031,549 | +0.25(+0.49%) |
Nov 15, 2006 | 49.61 | 49.85 | 49.46 | 49.63 | 3,895,680 | +0.11(+0.22%) |
Nov 14, 2006 | 48.89 | 49.68 | 48.89 | 49.52 | 2,522,949 | +0.51(+1.04%) |
Nov 13, 2006 | 48.78 | 49.12 | 48.78 | 49.01 | 2,493,933 | +0.09(+0.18%) |
Nov 10, 2006 | 48.72 | 49.01 | 48.60 | 48.92 | 1,375,991 | +0.21(+0.43%) |
Nov 09, 2006 | 48.62 | 48.88 | 48.41 | 48.71 | 3,175,489 | +0.12(+0.25%) |
Nov 08, 2006 | 48.22 | 48.75 | 48.02 | 48.59 | 6,012,727 | +0.11(+0.23%) |
Nov 07, 2006 | 48.94 | 48.94 | 48.45 | 48.48 | 3,197,496 | -0.46(-0.94%) |
Nov 06, 2006 | 48.92 | 49.05 | 48.38 | 48.94 | 4,598,265 | +0.42(+0.86%) |
Nov 03, 2006 | 49.11 | 49.17 | 48.09 | 48.52 | 7,122,681 | -0.48(-0.98%) |
Nov 02, 2006 | 49.78 | 49.78 | 48.78 | 49.00 | 7,384,806 | -0.96(-1.93%) |
Nov 01, 2006 | 50.47 | 50.56 | 49.87 | 49.97 | 3,010,683 | -0.43(-0.85%) |
Oct 31, 2006 | 50.64 | 50.64 | 50.12 | 50.39 | 2,310,054 | -0.06(-0.12%) |
Oct 30, 2006 | 50.07 | 50.46 | 49.85 | 50.46 | 2,563,050 | +0.48(+0.96%) |
Oct 27, 2006 | 50.36 | 50.38 | 49.98 | 49.98 | 1,950,122 | -0.33(-0.65%) |
Oct 26, 2006 | 49.84 | 50.39 | 49.84 | 50.30 | 3,350,565 | +0.48(+0.97%) |
Oct 25, 2006 | 49.46 | 49.93 | 49.46 | 49.82 | 3,130,824 | +0.25(+0.51%) |
Oct 24, 2006 | 49.26 | 49.74 | 49.26 | 49.57 | 3,588,401 | -0.14(-0.28%) |
Oct 23, 2006 | 49.38 | 49.75 | 49.16 | 49.71 | 2,210,127 | +0.23(+0.47%) |
Oct 20, 2006 | 49.63 | 49.65 | 49.16 | 49.47 | 1,791,999 | -0.06(-0.12%) |
Oct 19, 2006 | 49.75 | 49.79 | 49.41 | 49.54 | 1,963,000 | -0.12(-0.25%) |
Oct 18, 2006 | 49.54 | 49.74 | 49.44 | 49.66 | 1,969,357 | +0.30(+0.61%) |
Oct 17, 2006 | 49.38 | 49.60 | 49.32 | 49.36 | 2,005,546 | -0.25(-0.49%) |
Oct 16, 2006 | 49.52 | 49.61 | 49.39 | 49.60 | 2,334,995 | +0.21(+0.42%) |
Oct 13, 2006 | 48.89 | 49.39 | 48.83 | 49.39 | 2,189,588 | +0.47(+0.97%) |
Oct 12, 2006 | 48.71 | 48.92 | 48.46 | 48.92 | 1,439,240 | +0.46(+0.95%) |
Oct 11, 2006 | 48.46 | 48.74 | 48.17 | 48.46 | 4,926,084 | -0.13(-0.27%) |
Oct 10, 2006 | 48.71 | 48.87 | 48.09 | 48.59 | 2,721,661 | +0.02(+0.04%) |
Oct 09, 2006 | 48.28 | 48.64 | 47.85 | 48.57 | 1,177,604 | +0.33(+0.67%) |
Oct 06, 2006 | 48.46 | 48.51 | 48.13 | 48.25 | 1,629,639 | -0.36(-0.73%) |
Oct 05, 2006 | 48.32 | 48.65 | 48.32 | 48.60 | 2,171,004 | +0.29(+0.61%) |
Oct 04, 2006 | 47.82 | 48.31 | 47.79 | 48.31 | 1,774,883 | +0.53(+1.12%) |
Oct 03, 2006 | 47.42 | 47.90 | 47.33 | 47.78 | 1,348,278 | +0.46(+0.97%) |
Oct 02, 2006 | 47.24 | 47.63 | 46.95 | 47.32 | 1,738,694 | -0.01(-0.03%) |
Sep 29, 2006 | 47.53 | 47.60 | 47.31 | 47.33 | 3,060,728 | -0.06(-0.13%) |
Sep 28, 2006 | 47.63 | 47.79 | 47.19 | 47.39 | 2,391,724 | -0.17(-0.35%) |
Sep 27, 2006 | 47.08 | 47.57 | 47.01 | 47.55 | 2,243,871 | +0.41(+0.87%) |
Sep 26, 2006 | 47.14 | 47.28 | 46.99 | 47.14 | 2,374,444 | -0.43(-0.90%) |
Sep 25, 2006 | 47.69 | 47.75 | 47.24 | 47.57 | 1,636,974 | -0.03(-0.06%) |
Sep 22, 2006 | 47.33 | 47.61 | 47.05 | 47.60 | 2,247,131 | +0.25(+0.52%) |
Sep 21, 2006 | 47.91 | 47.94 | 47.20 | 47.36 | 4,232,627 | -0.49(-1.03%) |
Sep 20, 2006 | 48.09 | 48.31 | 47.73 | 47.85 | 2,695,253 | -0.15(-0.32%) |
Sep 19, 2006 | 47.76 | 48.00 | 47.57 | 48.00 | 2,282,831 | +0.31(+0.64%) |
Sep 18, 2006 | 47.72 | 47.97 | 47.55 | 47.70 | 3,249,171 | -0.28(-0.58%) |
Sep 15, 2006 | 47.88 | 48.04 | 47.82 | 47.97 | 3,076,866 | +0.12(+0.26%) |
Sep 14, 2006 | 47.64 | 47.85 | 47.36 | 47.85 | 3,196,355 | +0.00(+0.00%) |
Sep 13, 2006 | 47.79 | 47.96 | 47.40 | 47.85 | 2,684,331 | +0.43(+0.91%) |
Sep 12, 2006 | 46.84 | 47.56 | 46.62 | 47.42 | 3,337,035 | +0.61(+1.30%) |
Sep 11, 2006 | 46.65 | 46.92 | 46.26 | 46.81 | 1,787,924 | +0.07(+0.14%) |
Sep 08, 2006 | 46.28 | 46.74 | 45.94 | 46.74 | 3,030,245 | +0.47(+1.02%) |
Sep 07, 2006 | 46.35 | 46.57 | 46.16 | 46.27 | 3,379,744 | -0.30(-0.65%) |
Sep 06, 2006 | 46.81 | 46.81 | 46.57 | 46.57 | 2,308,424 | -0.24(-0.51%) |
Sep 05, 2006 | 46.90 | 46.90 | 46.36 | 46.81 | 1,401,258 | +0.39(+0.85%) |