Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.55 | 49.91 | 49.10 | 49.43 | 6,566,250 | -0.42(-0.84%) |
Nov 29, 2006 | 49.63 | 49.93 | 49.45 | 49.85 | 4,491,320 | +0.29(+0.58%) |
Nov 28, 2006 | 49.57 | 49.67 | 49.12 | 49.56 | 4,573,769 | -0.09(-0.18%) |
Nov 27, 2006 | 49.96 | 50.43 | 49.60 | 49.65 | 5,895,311 | -0.36(-0.72%) |
Nov 24, 2006 | 50.19 | 50.29 | 49.96 | 50.01 | 1,615,708 | -0.11(-0.23%) |
Nov 22, 2006 | 50.24 | 50.33 | 49.96 | 50.13 | 3,323,482 | -0.32(-0.63%) |
Nov 21, 2006 | 50.29 | 50.54 | 49.98 | 50.44 | 6,149,435 | +0.15(+0.30%) |
Nov 20, 2006 | 50.19 | 50.57 | 49.92 | 50.29 | 4,335,093 | +0.10(+0.19%) |
Nov 17, 2006 | 50.11 | 50.42 | 49.90 | 50.19 | 8,268,191 | +0.35(+0.70%) |
Nov 16, 2006 | 49.43 | 50.04 | 49.41 | 49.85 | 5,182,123 | +0.42(+0.86%) |
Nov 15, 2006 | 49.16 | 49.52 | 49.04 | 49.42 | 5,507,818 | +0.19(+0.39%) |
Nov 14, 2006 | 48.46 | 49.33 | 48.25 | 49.23 | 8,431,512 | +0.86(+1.77%) |
Nov 13, 2006 | 47.93 | 48.45 | 47.85 | 48.37 | 5,892,158 | +0.44(+0.93%) |
Nov 10, 2006 | 47.41 | 48.04 | 47.32 | 47.93 | 3,454,013 | +0.74(+1.57%) |
Nov 09, 2006 | 47.44 | 47.51 | 47.04 | 47.19 | 4,869,827 | -0.34(-0.72%) |
Nov 08, 2006 | 47.70 | 47.70 | 47.20 | 47.53 | 3,140,298 | -0.24(-0.50%) |
Nov 07, 2006 | 47.32 | 47.87 | 47.14 | 47.77 | 5,710,235 | +0.45(+0.95%) |
Nov 06, 2006 | 46.78 | 47.52 | 46.77 | 47.32 | 5,394,944 | +0.89(+1.91%) |
Nov 03, 2006 | 47.18 | 47.26 | 46.43 | 46.43 | 3,410,187 | -0.51(-1.08%) |
Nov 02, 2006 | 47.02 | 47.26 | 46.81 | 46.94 | 3,041,927 | -0.13(-0.27%) |
Nov 01, 2006 | 48.14 | 48.26 | 46.91 | 47.07 | 5,219,800 | -0.73(-1.53%) |
Oct 31, 2006 | 48.21 | 48.49 | 47.58 | 47.80 | 4,756,322 | -0.35(-0.72%) |
Oct 30, 2006 | 47.50 | 48.21 | 47.50 | 48.15 | 4,407,926 | +0.65(+1.38%) |
Oct 27, 2006 | 47.82 | 47.82 | 47.42 | 47.49 | 3,750,859 | -0.37(-0.77%) |
Oct 26, 2006 | 47.96 | 48.10 | 47.75 | 47.86 | 2,486,069 | -0.15(-0.30%) |
Oct 25, 2006 | 48.17 | 48.47 | 47.66 | 48.01 | 4,058,583 | -0.24(-0.50%) |
Oct 24, 2006 | 48.08 | 48.41 | 48.05 | 48.25 | 4,091,689 | +0.01(+0.01%) |
Oct 23, 2006 | 48.21 | 48.81 | 47.96 | 48.24 | 5,044,025 | -0.03(-0.07%) |
Oct 20, 2006 | 47.68 | 48.37 | 47.19 | 48.27 | 7,905,291 | +0.54(+1.13%) |
Oct 19, 2006 | 46.93 | 48.26 | 46.72 | 47.73 | 16,769,698 | +1.80(+3.92%) |
Oct 18, 2006 | 46.94 | 47.09 | 45.73 | 45.93 | 7,092,944 | -0.82(-1.75%) |
Oct 17, 2006 | 46.71 | 47.25 | 46.38 | 46.75 | 4,848,387 | -0.27(-0.57%) |
Oct 16, 2006 | 46.36 | 47.32 | 46.32 | 47.02 | 4,502,198 | +0.46(+0.98%) |
Oct 13, 2006 | 46.78 | 46.91 | 46.50 | 46.56 | 3,436,987 | -0.23(-0.50%) |
Oct 12, 2006 | 47.03 | 47.07 | 46.69 | 46.79 | 3,342,400 | +0.04(+0.08%) |
Oct 11, 2006 | 46.56 | 47.02 | 46.51 | 46.76 | 4,138,509 | -0.11(-0.23%) |
Oct 10, 2006 | 46.94 | 47.09 | 46.76 | 46.86 | 3,366,835 | -0.08(-0.16%) |
Oct 09, 2006 | 46.86 | 47.09 | 46.64 | 46.94 | 3,172,458 | -0.17(-0.36%) |
Oct 06, 2006 | 47.54 | 47.55 | 46.92 | 47.11 | 4,208,346 | -0.74(-1.54%) |
Oct 05, 2006 | 47.12 | 48.03 | 47.07 | 47.85 | 6,959,891 | +0.60(+1.26%) |
Oct 04, 2006 | 46.62 | 47.37 | 46.05 | 47.25 | 5,541,239 | +0.56(+1.20%) |
Oct 03, 2006 | 45.98 | 47.03 | 45.72 | 46.69 | 5,266,305 | +0.77(+1.67%) |
Oct 02, 2006 | 45.95 | 46.15 | 45.62 | 45.93 | 4,026,896 | +0.29(+0.64%) |
Sep 29, 2006 | 46.09 | 46.10 | 45.27 | 45.63 | 4,988,692 | -0.37(-0.81%) |
Sep 28, 2006 | 45.93 | 46.19 | 45.74 | 46.01 | 3,558,532 | +0.08(+0.18%) |
Sep 27, 2006 | 45.91 | 46.29 | 45.68 | 45.93 | 4,079,235 | -0.20(-0.43%) |
Sep 26, 2006 | 45.71 | 46.20 | 45.56 | 46.12 | 4,409,187 | +0.57(+1.25%) |
Sep 25, 2006 | 45.67 | 45.70 | 44.85 | 45.55 | 5,319,274 | +0.58(+1.30%) |
Sep 22, 2006 | 45.05 | 45.34 | 44.83 | 44.97 | 3,689,693 | -0.08(-0.17%) |
Sep 21, 2006 | 46.17 | 46.25 | 44.96 | 45.04 | 5,837,928 | -1.01(-2.20%) |
Sep 20, 2006 | 46.17 | 46.43 | 45.94 | 46.06 | 4,204,248 | +0.26(+0.57%) |
Sep 19, 2006 | 46.26 | 46.26 | 45.62 | 45.80 | 4,332,571 | -0.27(-0.58%) |
Sep 18, 2006 | 46.15 | 46.30 | 45.91 | 46.07 | 3,908,032 | +0.07(+0.15%) |
Sep 15, 2006 | 45.51 | 46.09 | 45.51 | 46.00 | 7,013,963 | +0.48(+1.06%) |
Sep 14, 2006 | 46.17 | 46.27 | 45.50 | 45.51 | 4,219,855 | -0.79(-1.70%) |
Sep 13, 2006 | 45.98 | 46.67 | 45.61 | 46.30 | 5,309,027 | +0.27(+0.59%) |
Sep 12, 2006 | 45.20 | 46.03 | 44.91 | 46.03 | 6,980,227 | +1.02(+2.27%) |
Sep 11, 2006 | 43.90 | 45.04 | 43.77 | 45.01 | 4,775,240 | +0.88(+2.00%) |
Sep 08, 2006 | 44.27 | 44.52 | 44.01 | 44.12 | 3,472,457 | -0.10(-0.23%) |
Sep 07, 2006 | 44.47 | 44.78 | 44.19 | 44.23 | 3,759,530 | -0.37(-0.83%) |
Sep 06, 2006 | 45.06 | 45.06 | 44.43 | 44.59 | 5,828,312 | -0.48(-1.07%) |
Sep 05, 2006 | 45.34 | 45.44 | 44.72 | 45.08 | 3,671,248 | -0.01(-0.03%) |