Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.43 | 51.01 | 50.24 | 50.80 | 3,733,624 | +0.30(+0.59%) |
Nov 29, 2006 | 50.26 | 50.63 | 50.21 | 50.50 | 2,853,860 | +0.36(+0.71%) |
Nov 28, 2006 | 49.82 | 50.32 | 49.73 | 50.14 | 3,449,297 | +0.11(+0.22%) |
Nov 27, 2006 | 50.57 | 50.60 | 49.92 | 50.03 | 4,544,592 | -0.57(-1.13%) |
Nov 24, 2006 | 50.42 | 50.82 | 50.35 | 50.60 | 1,113,736 | -0.20(-0.39%) |
Nov 22, 2006 | 50.88 | 50.99 | 50.42 | 50.80 | 3,023,046 | -0.11(-0.21%) |
Nov 21, 2006 | 50.46 | 51.10 | 50.26 | 50.91 | 4,558,062 | +0.16(+0.32%) |
Nov 20, 2006 | 50.76 | 50.82 | 50.40 | 50.75 | 3,007,170 | -0.01(-0.02%) |
Nov 17, 2006 | 50.19 | 50.98 | 50.05 | 50.76 | 4,889,698 | +0.69(+1.38%) |
Nov 16, 2006 | 50.04 | 50.47 | 49.97 | 50.07 | 3,106,596 | -0.26(-0.52%) |
Nov 15, 2006 | 49.79 | 50.60 | 49.79 | 50.33 | 5,515,122 | +0.39(+0.77%) |
Nov 14, 2006 | 49.57 | 50.01 | 49.16 | 49.94 | 4,711,372 | +0.37(+0.74%) |
Nov 13, 2006 | 49.29 | 49.74 | 49.16 | 49.57 | 4,129,245 | +0.19(+0.39%) |
Nov 10, 2006 | 49.36 | 49.49 | 49.06 | 49.38 | 3,349,870 | +0.18(+0.37%) |
Nov 09, 2006 | 49.61 | 49.81 | 49.00 | 49.20 | 5,230,474 | -0.32(-0.65%) |
Nov 08, 2006 | 49.54 | 49.73 | 49.26 | 49.52 | 2,776,725 | +0.00(+0.00%) |
Nov 07, 2006 | 49.58 | 49.97 | 49.43 | 49.52 | 3,403,272 | -0.11(-0.21%) |
Nov 06, 2006 | 49.20 | 49.74 | 49.00 | 49.63 | 3,422,195 | +0.63(+1.29%) |
Nov 03, 2006 | 49.31 | 49.47 | 48.71 | 49.00 | 2,910,630 | -0.19(-0.38%) |
Nov 02, 2006 | 49.16 | 49.45 | 49.00 | 49.19 | 4,650,433 | +0.02(+0.05%) |
Nov 01, 2006 | 49.16 | 49.33 | 48.81 | 49.16 | 4,667,431 | +0.00(+0.00%) |
Oct 31, 2006 | 49.26 | 49.64 | 48.71 | 49.16 | 4,293,460 | -0.06(-0.13%) |
Oct 30, 2006 | 49.26 | 49.42 | 48.98 | 49.23 | 1,913,799 | -0.01(-0.01%) |
Oct 27, 2006 | 49.39 | 49.72 | 49.19 | 49.23 | 3,735,068 | -0.18(-0.37%) |
Oct 26, 2006 | 49.55 | 49.57 | 48.98 | 49.41 | 3,836,258 | -0.14(-0.28%) |
Oct 25, 2006 | 49.73 | 49.85 | 49.15 | 49.55 | 3,684,552 | -0.27(-0.54%) |
Oct 24, 2006 | 49.85 | 50.25 | 49.70 | 49.82 | 5,126,076 | -0.12(-0.25%) |
Oct 23, 2006 | 48.95 | 50.43 | 48.95 | 49.94 | 8,459,429 | +1.01(+2.06%) |
Oct 20, 2006 | 48.70 | 49.51 | 48.20 | 48.93 | 12,827,299 | +1.29(+2.71%) |
Oct 19, 2006 | 47.10 | 47.68 | 47.10 | 47.64 | 4,463,126 | +0.54(+1.15%) |
Oct 18, 2006 | 47.39 | 47.54 | 46.89 | 47.10 | 4,115,775 | -0.17(-0.36%) |
Oct 17, 2006 | 46.92 | 47.39 | 46.86 | 47.27 | 4,036,394 | +0.03(+0.07%) |
Oct 16, 2006 | 47.14 | 47.39 | 46.98 | 47.24 | 3,098,898 | +0.22(+0.46%) |
Oct 13, 2006 | 47.29 | 47.34 | 46.99 | 47.02 | 2,811,524 | -0.02(-0.04%) |
Oct 12, 2006 | 47.04 | 47.11 | 46.68 | 47.04 | 3,384,830 | -0.02(-0.05%) |
Oct 11, 2006 | 46.89 | 47.14 | 46.76 | 47.06 | 4,274,376 | +0.17(+0.36%) |
Oct 10, 2006 | 47.20 | 47.24 | 46.86 | 46.89 | 3,044,535 | -0.37(-0.79%) |
Oct 09, 2006 | 47.12 | 47.34 | 47.04 | 47.27 | 2,915,280 | -0.09(-0.20%) |
Oct 06, 2006 | 47.35 | 47.49 | 47.25 | 47.36 | 4,161,639 | +0.02(+0.04%) |
Oct 05, 2006 | 46.77 | 47.36 | 46.77 | 47.34 | 4,195,958 | +0.65(+1.40%) |
Oct 04, 2006 | 46.16 | 46.78 | 46.16 | 46.69 | 4,851,370 | +0.52(+1.13%) |
Oct 03, 2006 | 45.68 | 46.22 | 45.52 | 46.16 | 4,769,424 | +0.27(+0.60%) |
Oct 02, 2006 | 46.58 | 46.58 | 45.73 | 45.89 | 4,719,550 | -0.52(-1.12%) |
Sep 29, 2006 | 46.52 | 46.77 | 46.33 | 46.41 | 4,156,989 | -0.11(-0.24%) |
Sep 28, 2006 | 46.52 | 46.76 | 46.22 | 46.52 | 4,389,518 | -0.03(-0.07%) |
Sep 27, 2006 | 46.67 | 46.75 | 46.36 | 46.55 | 5,453,702 | -0.06(-0.13%) |
Sep 26, 2006 | 46.21 | 46.77 | 46.14 | 46.61 | 7,839,778 | +0.65(+1.42%) |
Sep 25, 2006 | 45.63 | 46.02 | 45.29 | 45.96 | 6,790,668 | +0.39(+0.86%) |
Sep 22, 2006 | 45.71 | 45.87 | 45.03 | 45.56 | 3,862,879 | -0.02(-0.05%) |
Sep 21, 2006 | 45.99 | 46.11 | 45.32 | 45.59 | 5,352,512 | -0.19(-0.42%) |
Sep 20, 2006 | 45.71 | 46.21 | 45.63 | 45.78 | 6,182,082 | +0.11(+0.23%) |
Sep 19, 2006 | 46.63 | 47.00 | 45.50 | 45.68 | 4,203,014 | -0.40(-0.87%) |
Sep 18, 2006 | 46.03 | 46.39 | 45.83 | 46.08 | 3,974,974 | -0.16(-0.34%) |
Sep 15, 2006 | 46.30 | 46.58 | 46.16 | 46.23 | 9,071,383 | +0.38(+0.83%) |
Sep 14, 2006 | 45.77 | 46.00 | 45.65 | 45.85 | 4,209,107 | +0.10(+0.22%) |
Sep 13, 2006 | 45.27 | 46.01 | 45.27 | 45.75 | 5,703,231 | +0.50(+1.10%) |
Sep 12, 2006 | 44.70 | 45.37 | 44.41 | 45.25 | 6,202,288 | +0.76(+1.71%) |
Sep 11, 2006 | 44.60 | 44.60 | 44.15 | 44.49 | 3,511,198 | -0.10(-0.22%) |
Sep 08, 2006 | 44.12 | 44.64 | 44.02 | 44.59 | 3,714,701 | +0.57(+1.30%) |
Sep 07, 2006 | 44.59 | 44.71 | 44.02 | 44.02 | 5,255,331 | -0.57(-1.27%) |
Sep 06, 2006 | 44.49 | 44.74 | 44.30 | 44.59 | 4,015,065 | +0.09(+0.21%) |
Sep 05, 2006 | 44.74 | 44.90 | 44.35 | 44.49 | 4,671,441 | -0.23(-0.52%) |