Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.51 | 48.66 | 46.01 | 48.56 | 3,566,974 | +2.24(+4.84%) |
Nov 29, 2006 | 47.07 | 47.17 | 45.93 | 46.31 | 2,617,742 | -0.75(-1.60%) |
Nov 28, 2006 | 46.59 | 47.53 | 46.51 | 47.07 | 1,885,763 | +0.48(+1.02%) |
Nov 27, 2006 | 47.01 | 47.27 | 46.50 | 46.59 | 1,442,677 | -0.66(-1.41%) |
Nov 24, 2006 | 47.21 | 47.35 | 46.84 | 47.26 | 429,605 | -0.11(-0.23%) |
Nov 22, 2006 | 47.10 | 47.69 | 46.56 | 47.36 | 2,137,778 | +0.27(+0.57%) |
Nov 21, 2006 | 47.27 | 47.89 | 46.90 | 47.10 | 1,547,404 | -0.22(-0.46%) |
Nov 20, 2006 | 48.38 | 48.71 | 47.03 | 47.31 | 2,115,495 | -0.59(-1.24%) |
Nov 17, 2006 | 49.29 | 49.36 | 47.73 | 47.90 | 2,528,500 | -1.53(-3.10%) |
Nov 16, 2006 | 48.84 | 49.81 | 48.63 | 49.44 | 2,788,648 | +0.61(+1.25%) |
Nov 15, 2006 | 47.80 | 49.39 | 47.59 | 48.83 | 2,963,120 | +0.60(+1.25%) |
Nov 14, 2006 | 48.47 | 48.69 | 48.01 | 48.23 | 2,847,585 | -0.05(-0.11%) |
Nov 13, 2006 | 47.57 | 48.51 | 46.83 | 48.28 | 4,872,837 | +1.61(+3.44%) |
Nov 10, 2006 | 47.48 | 48.02 | 46.43 | 46.67 | 6,605,743 | -0.68(-1.44%) |
Nov 09, 2006 | 49.54 | 49.72 | 46.90 | 47.36 | 6,432,497 | -2.18(-4.40%) |
Nov 08, 2006 | 51.70 | 51.70 | 48.67 | 49.54 | 8,279,935 | -3.11(-5.90%) |
Nov 07, 2006 | 52.52 | 53.02 | 51.91 | 52.64 | 2,434,246 | +0.13(+0.26%) |
Nov 06, 2006 | 51.05 | 53.09 | 51.05 | 52.51 | 3,910,124 | +1.53(+3.01%) |
Nov 03, 2006 | 52.95 | 52.96 | 50.47 | 50.97 | 4,115,456 | -2.14(-4.02%) |
Nov 02, 2006 | 52.29 | 53.89 | 52.25 | 53.11 | 1,977,121 | +0.59(+1.13%) |
Nov 01, 2006 | 54.13 | 54.96 | 52.25 | 52.52 | 3,505,029 | -1.34(-2.48%) |
Oct 31, 2006 | 55.34 | 55.47 | 53.79 | 53.85 | 3,989,003 | -1.45(-2.61%) |
Oct 30, 2006 | 59.24 | 59.86 | 54.77 | 55.30 | 7,901,356 | -3.67(-6.23%) |
Oct 27, 2006 | 57.47 | 59.26 | 56.89 | 58.97 | 2,561,256 | +1.50(+2.61%) |
Oct 26, 2006 | 57.60 | 57.71 | 56.37 | 57.47 | 1,953,947 | +0.46(+0.80%) |
Oct 25, 2006 | 58.99 | 59.06 | 56.70 | 57.01 | 2,394,806 | -1.97(-3.35%) |
Oct 24, 2006 | 59.36 | 59.58 | 58.49 | 58.99 | 1,387,416 | -0.36(-0.61%) |
Oct 23, 2006 | 59.60 | 60.21 | 59.11 | 59.35 | 942,101 | -0.34(-0.57%) |
Oct 20, 2006 | 58.46 | 59.92 | 58.45 | 59.69 | 2,080,066 | +1.35(+2.31%) |
Oct 19, 2006 | 58.98 | 59.53 | 58.31 | 58.34 | 1,806,103 | -0.45(-0.76%) |
Oct 18, 2006 | 58.03 | 59.14 | 58.03 | 58.79 | 1,962,860 | +0.74(+1.27%) |
Oct 17, 2006 | 57.57 | 58.14 | 56.83 | 58.05 | 1,649,458 | +0.16(+0.28%) |
Oct 16, 2006 | 57.26 | 58.36 | 57.13 | 57.89 | 2,469,229 | +0.63(+1.10%) |
Oct 13, 2006 | 58.64 | 58.70 | 57.02 | 57.26 | 2,500,202 | -1.58(-2.68%) |
Oct 12, 2006 | 59.24 | 59.28 | 57.77 | 58.84 | 2,583,092 | -0.40(-0.67%) |
Oct 11, 2006 | 59.46 | 59.82 | 58.75 | 59.24 | 1,809,112 | -0.22(-0.38%) |
Oct 10, 2006 | 60.14 | 60.14 | 59.17 | 59.46 | 2,023,469 | -0.23(-0.39%) |
Oct 09, 2006 | 59.60 | 60.15 | 58.93 | 59.70 | 1,632,077 | +0.32(+0.54%) |
Oct 06, 2006 | 60.95 | 61.05 | 59.10 | 59.37 | 1,924,200 | -1.58(-2.59%) |
Oct 05, 2006 | 60.86 | 61.23 | 60.50 | 60.95 | 1,825,489 | -0.05(-0.09%) |
Oct 04, 2006 | 60.41 | 61.03 | 59.59 | 61.01 | 1,865,486 | +0.65(+1.07%) |
Oct 03, 2006 | 59.84 | 60.61 | 58.77 | 60.36 | 1,826,158 | +0.78(+1.31%) |
Oct 02, 2006 | 59.48 | 60.10 | 59.06 | 59.58 | 1,212,722 | +0.26(+0.44%) |
Sep 29, 2006 | 59.39 | 59.57 | 57.98 | 59.32 | 1,600,993 | +0.06(+0.11%) |
Sep 28, 2006 | 59.70 | 59.77 | 58.98 | 59.26 | 942,101 | -0.21(-0.35%) |
Sep 27, 2006 | 59.69 | 59.82 | 58.72 | 59.46 | 1,281,017 | -0.02(-0.03%) |
Sep 26, 2006 | 59.87 | 59.99 | 59.02 | 59.48 | 1,403,125 | -0.50(-0.84%) |
Sep 25, 2006 | 58.88 | 60.10 | 58.88 | 59.98 | 1,469,527 | +1.24(+2.11%) |
Sep 22, 2006 | 60.50 | 60.90 | 58.65 | 58.75 | 1,759,979 | -1.86(-3.07%) |
Sep 21, 2006 | 61.25 | 61.25 | 60.16 | 60.60 | 2,062,574 | -0.38(-0.62%) |
Sep 20, 2006 | 60.36 | 61.17 | 60.05 | 60.98 | 1,923,866 | +0.64(+1.06%) |
Sep 19, 2006 | 59.69 | 61.03 | 59.43 | 60.34 | 1,998,178 | +1.16(+1.96%) |
Sep 18, 2006 | 59.65 | 60.01 | 58.67 | 59.19 | 1,790,840 | -0.11(-0.18%) |
Sep 15, 2006 | 59.63 | 59.63 | 59.21 | 59.29 | 1,839,527 | +0.26(+0.44%) |
Sep 14, 2006 | 58.34 | 59.36 | 57.59 | 59.03 | 1,686,781 | +0.26(+0.44%) |
Sep 13, 2006 | 58.88 | 59.51 | 58.51 | 58.77 | 2,294,200 | +0.48(+0.83%) |
Sep 12, 2006 | 56.07 | 58.43 | 56.07 | 58.29 | 2,605,820 | +2.08(+3.70%) |
Sep 11, 2006 | 55.16 | 56.50 | 54.84 | 56.21 | 1,282,689 | +1.04(+1.89%) |
Sep 08, 2006 | 54.45 | 55.58 | 54.45 | 55.16 | 1,477,883 | +0.72(+1.32%) |
Sep 07, 2006 | 54.76 | 54.81 | 53.86 | 54.45 | 602,851 | -0.31(-0.57%) |
Sep 06, 2006 | 55.10 | 55.59 | 54.60 | 54.76 | 859,434 | -0.38(-0.68%) |
Sep 05, 2006 | 55.05 | 55.53 | 54.98 | 55.14 | 913,468 | -0.01(-0.02%) |