Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 56.09 | 56.35 | 54.75 | 55.73 | 3,819,400 | -0.24(-0.43%) |
Nov 29, 2006 | 54.75 | 56.01 | 54.31 | 55.97 | 2,804,172 | +1.76(+3.25%) |
Nov 28, 2006 | 54.50 | 54.78 | 53.84 | 54.21 | 3,379,453 | -0.14(-0.26%) |
Nov 27, 2006 | 54.88 | 55.38 | 53.85 | 54.35 | 2,746,918 | -0.80(-1.45%) |
Nov 24, 2006 | 54.63 | 55.22 | 54.04 | 55.15 | 1,022,466 | -0.09(-0.16%) |
Nov 22, 2006 | 56.19 | 56.28 | 54.30 | 55.24 | 3,407,898 | -0.83(-1.48%) |
Nov 21, 2006 | 55.30 | 56.10 | 54.77 | 56.07 | 2,819,494 | +0.74(+1.34%) |
Nov 20, 2006 | 56.21 | 56.76 | 55.07 | 55.33 | 4,721,328 | -0.94(-1.67%) |
Nov 17, 2006 | 55.62 | 56.40 | 55.33 | 56.27 | 3,360,817 | +0.47(+0.84%) |
Nov 16, 2006 | 55.67 | 56.11 | 55.30 | 55.80 | 2,641,114 | +0.24(+0.43%) |
Nov 15, 2006 | 55.72 | 56.30 | 55.32 | 55.56 | 3,872,594 | -0.27(-0.48%) |
Nov 14, 2006 | 54.77 | 55.83 | 54.16 | 55.83 | 5,277,626 | +0.83(+1.51%) |
Nov 13, 2006 | 54.88 | 55.11 | 54.25 | 55.00 | 4,606,794 | +0.00(+0.00%) |
Nov 10, 2006 | 53.83 | 55.00 | 52.59 | 55.00 | 4,920,081 | +1.46(+2.73%) |
Nov 09, 2006 | 54.79 | 55.55 | 53.27 | 53.54 | 8,909,394 | -1.28(-2.33%) |
Nov 08, 2006 | 52.56 | 54.85 | 51.99 | 54.82 | 5,689,404 | +1.58(+2.97%) |
Nov 07, 2006 | 52.90 | 53.40 | 50.04 | 53.24 | 5,145,973 | +0.57(+1.08%) |
Nov 06, 2006 | 51.94 | 52.99 | 51.73 | 52.67 | 6,850,780 | +1.02(+1.97%) |
Nov 03, 2006 | 51.60 | 51.83 | 50.75 | 51.65 | 15,867,555 | +0.57(+1.12%) |
Nov 02, 2006 | 51.23 | 51.29 | 50.00 | 51.08 | 6,301,752 | -1.81(-3.42%) |
Nov 01, 2006 | 53.42 | 53.68 | 52.59 | 52.89 | 7,510,334 | -0.55(-1.03%) |
Oct 31, 2006 | 52.10 | 53.50 | 52.05 | 53.44 | 12,528,201 | +3.59(+7.20%) |
Oct 30, 2006 | 48.59 | 49.99 | 48.50 | 49.85 | 5,385,476 | -0.48(-0.95%) |
Oct 27, 2006 | 49.10 | 50.92 | 49.10 | 50.33 | 5,378,772 | +0.69(+1.39%) |
Oct 26, 2006 | 47.60 | 50.00 | 47.47 | 49.64 | 10,584,608 | +5.50(+12.46%) |
Oct 25, 2006 | 45.11 | 45.15 | 43.28 | 44.14 | 4,238,676 | -0.98(-2.17%) |
Oct 24, 2006 | 45.17 | 45.39 | 44.50 | 45.12 | 2,932,046 | -0.32(-0.70%) |
Oct 23, 2006 | 45.27 | 46.44 | 44.83 | 45.44 | 2,391,908 | -0.17(-0.37%) |
Oct 20, 2006 | 46.29 | 46.56 | 45.10 | 45.61 | 2,302,976 | -0.87(-1.87%) |
Oct 19, 2006 | 46.26 | 47.39 | 46.15 | 46.48 | 2,371,654 | -0.04(-0.09%) |
Oct 18, 2006 | 45.89 | 46.63 | 45.68 | 46.52 | 2,412,833 | +1.09(+2.40%) |
Oct 17, 2006 | 46.11 | 46.13 | 45.05 | 45.43 | 2,006,357 | -0.36(-0.79%) |
Oct 16, 2006 | 45.90 | 46.14 | 45.39 | 45.79 | 2,225,930 | -0.39(-0.84%) |
Oct 13, 2006 | 45.94 | 46.35 | 45.30 | 46.18 | 1,713,057 | -0.01(-0.02%) |
Oct 12, 2006 | 45.77 | 46.26 | 44.76 | 46.19 | 2,653,848 | +0.24(+0.52%) |
Oct 11, 2006 | 46.15 | 46.27 | 45.28 | 45.95 | 1,834,093 | -0.25(-0.54%) |
Oct 10, 2006 | 46.71 | 46.71 | 45.30 | 46.20 | 2,448,750 | -0.25(-0.54%) |
Oct 09, 2006 | 45.80 | 47.19 | 45.58 | 46.45 | 2,755,593 | +0.66(+1.44%) |
Oct 06, 2006 | 45.49 | 46.11 | 45.08 | 45.79 | 2,280,926 | +0.22(+0.48%) |
Oct 05, 2006 | 44.42 | 45.71 | 44.16 | 45.57 | 2,658,962 | +1.06(+2.38%) |
Oct 04, 2006 | 42.15 | 45.09 | 41.93 | 44.51 | 5,628,059 | +2.15(+5.08%) |
Oct 03, 2006 | 42.41 | 42.59 | 42.04 | 42.36 | 2,963,678 | -0.22(-0.52%) |
Oct 02, 2006 | 43.39 | 43.45 | 41.68 | 42.58 | 4,577,017 | -0.72(-1.66%) |
Sep 29, 2006 | 43.50 | 43.84 | 42.85 | 43.30 | 3,067,499 | -0.07(-0.16%) |
Sep 28, 2006 | 43.87 | 44.00 | 43.12 | 43.37 | 3,870,432 | -0.50(-1.14%) |
Sep 27, 2006 | 42.06 | 43.96 | 42.05 | 43.87 | 4,532,649 | +1.80(+4.28%) |
Sep 26, 2006 | 41.49 | 42.30 | 41.05 | 42.07 | 3,055,223 | +0.28(+0.67%) |
Sep 25, 2006 | 41.94 | 42.13 | 40.75 | 41.79 | 4,120,376 | -0.21(-0.50%) |
Sep 22, 2006 | 41.40 | 42.18 | 40.75 | 42.00 | 3,789,719 | +0.69(+1.67%) |
Sep 21, 2006 | 41.50 | 41.63 | 40.71 | 41.31 | 5,071,664 | +0.12(+0.29%) |
Sep 20, 2006 | 42.40 | 42.69 | 40.71 | 41.19 | 4,296,007 | -0.98(-2.32%) |
Sep 19, 2006 | 42.50 | 43.04 | 41.91 | 42.17 | 3,642,189 | +0.04(+0.09%) |
Sep 18, 2006 | 41.02 | 42.23 | 41.02 | 42.13 | 3,199,974 | +0.95(+2.31%) |
Sep 15, 2006 | 40.93 | 41.35 | 40.11 | 41.18 | 4,569,610 | +0.57(+1.40%) |
Sep 14, 2006 | 41.17 | 41.47 | 40.13 | 40.61 | 2,851,388 | -0.75(-1.81%) |
Sep 13, 2006 | 40.78 | 41.39 | 40.11 | 41.36 | 2,776,031 | +0.49(+1.21%) |
Sep 12, 2006 | 40.69 | 41.16 | 40.02 | 40.87 | 2,930,506 | -0.13(-0.33%) |
Sep 11, 2006 | 40.88 | 41.74 | 39.31 | 41.00 | 5,107,429 | -0.28(-0.68%) |
Sep 08, 2006 | 41.15 | 42.00 | 41.05 | 41.28 | 2,532,720 | +0.13(+0.32%) |
Sep 07, 2006 | 40.88 | 41.56 | 40.51 | 41.15 | 3,002,600 | +0.27(+0.66%) |
Sep 06, 2006 | 42.14 | 42.49 | 40.67 | 40.88 | 3,993,498 | -1.61(-3.79%) |
Sep 05, 2006 | 43.00 | 43.00 | 42.33 | 42.49 | 2,537,757 | -0.27(-0.63%) |