Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 53.27 | 53.28 | 52.71 | 53.16 | 3,004,503 | -0.11(-0.20%) |
Nov 29, 2006 | 52.22 | 53.28 | 51.96 | 53.27 | 2,796,442 | +1.03(+1.97%) |
Nov 28, 2006 | 51.29 | 52.33 | 51.23 | 52.24 | 2,489,840 | +0.70(+1.35%) |
Nov 27, 2006 | 52.28 | 52.38 | 51.37 | 51.54 | 2,347,800 | -0.77(-1.48%) |
Nov 24, 2006 | 52.41 | 52.55 | 52.21 | 52.32 | 772,276 | -0.09(-0.18%) |
Nov 22, 2006 | 52.50 | 52.67 | 52.20 | 52.41 | 1,829,617 | +0.00(+0.00%) |
Nov 21, 2006 | 51.95 | 52.72 | 51.91 | 52.41 | 3,361,502 | +0.57(+1.10%) |
Nov 20, 2006 | 52.21 | 52.24 | 51.71 | 51.84 | 2,394,537 | -0.66(-1.26%) |
Nov 17, 2006 | 53.24 | 53.38 | 52.39 | 52.50 | 2,570,080 | -0.73(-1.37%) |
Nov 16, 2006 | 52.71 | 53.38 | 52.49 | 53.23 | 3,342,497 | +0.77(+1.48%) |
Nov 15, 2006 | 51.32 | 52.67 | 51.24 | 52.46 | 3,390,360 | +1.38(+2.70%) |
Nov 14, 2006 | 50.56 | 51.15 | 50.14 | 51.08 | 1,625,075 | +0.43(+0.86%) |
Nov 13, 2006 | 49.94 | 50.78 | 49.86 | 50.65 | 1,727,839 | +0.67(+1.35%) |
Nov 10, 2006 | 49.76 | 49.97 | 49.68 | 49.97 | 1,741,916 | +0.05(+0.10%) |
Nov 09, 2006 | 50.08 | 50.41 | 49.22 | 49.92 | 2,939,185 | -0.15(-0.30%) |
Nov 08, 2006 | 51.14 | 51.15 | 49.79 | 50.07 | 2,699,590 | -1.07(-2.10%) |
Nov 07, 2006 | 50.51 | 51.35 | 50.36 | 51.15 | 1,778,798 | +0.40(+0.78%) |
Nov 06, 2006 | 50.10 | 50.86 | 50.10 | 50.75 | 969,076 | +0.65(+1.29%) |
Nov 03, 2006 | 50.35 | 50.54 | 49.85 | 50.10 | 1,428,839 | -0.28(-0.56%) |
Nov 02, 2006 | 50.49 | 50.65 | 50.18 | 50.39 | 1,328,046 | -0.44(-0.87%) |
Nov 01, 2006 | 50.47 | 51.17 | 50.47 | 50.83 | 1,760,217 | +0.32(+0.63%) |
Oct 31, 2006 | 50.76 | 50.89 | 50.32 | 50.51 | 1,354,229 | -0.26(-0.50%) |
Oct 30, 2006 | 50.10 | 51.03 | 50.10 | 50.76 | 1,423,348 | +0.39(+0.78%) |
Oct 27, 2006 | 51.21 | 51.22 | 50.35 | 50.37 | 2,284,030 | -0.98(-1.91%) |
Oct 26, 2006 | 51.63 | 51.64 | 50.34 | 51.35 | 3,439,349 | -0.32(-0.62%) |
Oct 25, 2006 | 52.16 | 52.20 | 51.22 | 51.67 | 3,529,161 | -0.27(-0.52%) |
Oct 24, 2006 | 51.47 | 51.94 | 51.42 | 51.94 | 3,000,843 | +0.24(+0.47%) |
Oct 23, 2006 | 50.90 | 51.70 | 50.87 | 51.70 | 2,422,832 | +0.43(+0.85%) |
Oct 20, 2006 | 51.15 | 51.38 | 50.60 | 51.27 | 2,971,844 | -0.20(-0.39%) |
Oct 19, 2006 | 51.86 | 52.36 | 50.99 | 51.47 | 4,055,650 | -1.83(-3.44%) |
Oct 18, 2006 | 53.42 | 53.81 | 52.79 | 53.30 | 4,635,632 | -0.73(-1.35%) |
Oct 17, 2006 | 54.88 | 54.88 | 53.80 | 54.03 | 2,571,769 | -1.07(-1.95%) |
Oct 16, 2006 | 54.34 | 55.20 | 54.25 | 55.10 | 2,109,191 | +1.05(+1.95%) |
Oct 13, 2006 | 54.93 | 55.11 | 54.00 | 54.05 | 2,383,556 | -1.14(-2.06%) |
Oct 12, 2006 | 53.99 | 55.39 | 53.83 | 55.19 | 3,972,453 | +1.19(+2.20%) |
Oct 11, 2006 | 53.85 | 54.06 | 53.44 | 54.00 | 2,379,756 | +0.16(+0.29%) |
Oct 10, 2006 | 53.37 | 54.09 | 53.27 | 53.85 | 2,315,986 | +0.70(+1.31%) |
Oct 09, 2006 | 53.59 | 53.98 | 52.71 | 53.15 | 2,056,401 | -0.38(-0.72%) |
Oct 06, 2006 | 53.25 | 53.60 | 52.80 | 53.53 | 1,493,031 | +0.28(+0.53%) |
Oct 05, 2006 | 53.13 | 53.30 | 52.59 | 53.25 | 1,602,692 | +0.11(+0.21%) |
Oct 04, 2006 | 52.88 | 53.19 | 52.43 | 53.14 | 3,126,834 | +0.47(+0.89%) |
Oct 03, 2006 | 52.33 | 53.19 | 52.32 | 52.67 | 2,505,747 | +0.49(+0.94%) |
Oct 02, 2006 | 51.62 | 52.38 | 51.32 | 52.18 | 2,416,497 | +1.26(+2.48%) |
Sep 29, 2006 | 51.36 | 51.56 | 50.85 | 50.91 | 1,216,695 | -0.53(-1.02%) |
Sep 28, 2006 | 51.04 | 51.80 | 50.85 | 51.44 | 1,853,971 | +0.68(+1.34%) |
Sep 27, 2006 | 51.18 | 51.62 | 50.76 | 50.76 | 1,317,206 | -0.43(-0.85%) |
Sep 26, 2006 | 50.82 | 51.42 | 50.76 | 51.19 | 1,741,072 | +0.67(+1.32%) |
Sep 25, 2006 | 50.57 | 51.11 | 50.22 | 50.52 | 2,593,448 | +0.36(+0.72%) |
Sep 22, 2006 | 50.79 | 50.79 | 49.81 | 50.16 | 1,608,323 | -0.63(-1.24%) |
Sep 21, 2006 | 50.72 | 51.31 | 50.64 | 50.79 | 1,233,306 | +0.09(+0.17%) |
Sep 20, 2006 | 50.53 | 50.86 | 50.44 | 50.71 | 1,191,496 | +0.60(+1.19%) |
Sep 19, 2006 | 49.87 | 50.20 | 49.70 | 50.11 | 976,959 | -0.11(-0.23%) |
Sep 18, 2006 | 50.56 | 50.93 | 50.00 | 50.22 | 1,518,229 | -0.70(-1.38%) |
Sep 15, 2006 | 50.60 | 51.40 | 50.44 | 50.93 | 2,498,849 | +0.58(+1.14%) |
Sep 14, 2006 | 48.92 | 50.79 | 48.92 | 50.35 | 3,161,746 | +1.20(+2.44%) |
Sep 13, 2006 | 49.16 | 49.36 | 48.88 | 49.15 | 1,208,811 | -0.07(-0.14%) |
Sep 12, 2006 | 49.51 | 49.51 | 48.84 | 49.22 | 1,323,682 | -0.32(-0.65%) |
Sep 11, 2006 | 49.02 | 49.58 | 48.81 | 49.54 | 1,413,635 | +0.26(+0.53%) |
Sep 08, 2006 | 49.19 | 49.37 | 48.91 | 49.28 | 1,359,579 | +0.28(+0.57%) |
Sep 07, 2006 | 49.16 | 49.19 | 48.91 | 49.00 | 1,103,795 | -0.06(-0.12%) |
Sep 06, 2006 | 49.11 | 49.30 | 48.86 | 49.06 | 952,324 | -0.09(-0.19%) |
Sep 05, 2006 | 48.66 | 49.36 | 48.66 | 49.15 | 1,706,442 | +0.73(+1.51%) |