Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.11 | 50.47 | 49.64 | 49.98 | 6,493,962 | -0.42(-0.84%) |
Nov 29, 2006 | 50.18 | 50.48 | 50.00 | 50.40 | 4,441,875 | +0.29(+0.58%) |
Nov 28, 2006 | 50.13 | 50.23 | 49.67 | 50.11 | 4,523,416 | -0.09(-0.18%) |
Nov 27, 2006 | 50.52 | 50.99 | 50.16 | 50.20 | 5,830,409 | -0.37(-0.72%) |
Nov 24, 2006 | 50.75 | 50.85 | 50.52 | 50.57 | 1,597,921 | -0.12(-0.23%) |
Nov 22, 2006 | 50.80 | 50.89 | 50.52 | 50.68 | 3,286,894 | -0.32(-0.63%) |
Nov 21, 2006 | 50.85 | 51.11 | 50.54 | 51.00 | 6,081,736 | +0.15(+0.30%) |
Nov 20, 2006 | 50.75 | 51.13 | 50.47 | 50.85 | 4,287,368 | +0.10(+0.19%) |
Nov 17, 2006 | 50.67 | 50.98 | 50.46 | 50.75 | 8,177,166 | +0.35(+0.70%) |
Nov 16, 2006 | 49.98 | 50.60 | 49.96 | 50.40 | 5,125,072 | +0.43(+0.86%) |
Nov 15, 2006 | 49.71 | 50.07 | 49.59 | 49.97 | 5,447,182 | +0.19(+0.39%) |
Nov 14, 2006 | 49.00 | 49.88 | 48.78 | 49.78 | 8,338,688 | +0.87(+1.77%) |
Nov 13, 2006 | 48.46 | 48.99 | 48.39 | 48.91 | 5,827,291 | +0.45(+0.93%) |
Nov 10, 2006 | 47.94 | 48.58 | 47.85 | 48.46 | 3,415,987 | +0.75(+1.57%) |
Nov 09, 2006 | 47.96 | 48.03 | 47.56 | 47.71 | 4,816,215 | -0.35(-0.72%) |
Nov 08, 2006 | 48.23 | 48.23 | 47.73 | 48.06 | 3,105,726 | -0.24(-0.50%) |
Nov 07, 2006 | 47.85 | 48.40 | 47.67 | 48.30 | 5,647,371 | +0.46(+0.95%) |
Nov 06, 2006 | 47.30 | 48.05 | 47.29 | 47.85 | 5,335,551 | +0.90(+1.91%) |
Nov 03, 2006 | 47.70 | 47.78 | 46.95 | 46.95 | 3,372,644 | -0.51(-1.08%) |
Nov 02, 2006 | 47.55 | 47.78 | 47.33 | 47.46 | 3,008,438 | -0.13(-0.27%) |
Nov 01, 2006 | 48.68 | 48.80 | 47.43 | 47.59 | 5,162,335 | -0.74(-1.53%) |
Oct 31, 2006 | 48.75 | 49.03 | 48.11 | 48.33 | 4,703,959 | -0.35(-0.72%) |
Oct 30, 2006 | 48.03 | 48.75 | 48.03 | 48.68 | 4,359,398 | +0.66(+1.38%) |
Oct 27, 2006 | 48.35 | 48.35 | 47.94 | 48.02 | 3,709,566 | -0.37(-0.77%) |
Oct 26, 2006 | 48.50 | 48.64 | 48.28 | 48.39 | 2,458,700 | -0.15(-0.30%) |
Oct 25, 2006 | 48.71 | 49.01 | 48.19 | 48.54 | 4,013,902 | -0.24(-0.50%) |
Oct 24, 2006 | 48.62 | 48.95 | 48.59 | 48.78 | 4,046,643 | +0.01(+0.01%) |
Oct 23, 2006 | 48.75 | 49.36 | 48.49 | 48.78 | 4,988,495 | -0.03(-0.07%) |
Oct 20, 2006 | 48.21 | 48.91 | 47.72 | 48.81 | 7,818,261 | +0.55(+1.13%) |
Oct 19, 2006 | 47.45 | 48.80 | 47.24 | 48.27 | 16,585,079 | +1.82(+3.92%) |
Oct 18, 2006 | 47.46 | 47.61 | 46.24 | 46.44 | 7,014,857 | -0.83(-1.75%) |
Oct 17, 2006 | 47.23 | 47.77 | 46.89 | 47.27 | 4,795,011 | -0.27(-0.57%) |
Oct 16, 2006 | 46.87 | 47.85 | 46.83 | 47.54 | 4,452,633 | +0.46(+0.98%) |
Oct 13, 2006 | 47.30 | 47.43 | 47.02 | 47.08 | 3,399,149 | -0.24(-0.50%) |
Oct 12, 2006 | 47.55 | 47.59 | 47.21 | 47.32 | 3,305,603 | +0.04(+0.08%) |
Oct 11, 2006 | 47.08 | 47.54 | 47.03 | 47.28 | 4,092,948 | -0.11(-0.23%) |
Oct 10, 2006 | 47.46 | 47.61 | 47.28 | 47.39 | 3,329,769 | -0.08(-0.16%) |
Oct 09, 2006 | 47.38 | 47.61 | 47.16 | 47.46 | 3,137,532 | -0.17(-0.36%) |
Oct 06, 2006 | 48.07 | 48.08 | 47.44 | 47.64 | 4,162,016 | -0.74(-1.54%) |
Oct 05, 2006 | 47.65 | 48.57 | 47.59 | 48.38 | 6,883,269 | +0.60(+1.26%) |
Oct 04, 2006 | 47.14 | 47.90 | 46.57 | 47.78 | 5,480,235 | +0.56(+1.20%) |
Oct 03, 2006 | 46.49 | 47.55 | 46.23 | 47.21 | 5,208,328 | +0.78(+1.67%) |
Oct 02, 2006 | 46.46 | 46.66 | 46.13 | 46.44 | 3,982,564 | +0.30(+0.64%) |
Sep 29, 2006 | 46.60 | 46.61 | 45.78 | 46.14 | 4,933,771 | -0.38(-0.81%) |
Sep 28, 2006 | 46.44 | 46.70 | 46.24 | 46.52 | 3,519,355 | +0.08(+0.18%) |
Sep 27, 2006 | 46.42 | 46.80 | 46.19 | 46.44 | 4,034,326 | -0.20(-0.43%) |
Sep 26, 2006 | 46.22 | 46.72 | 46.06 | 46.64 | 4,360,646 | +0.58(+1.25%) |
Sep 25, 2006 | 46.17 | 46.21 | 45.35 | 46.06 | 5,260,714 | +0.59(+1.30%) |
Sep 22, 2006 | 45.55 | 45.85 | 45.33 | 45.47 | 3,649,072 | -0.08(-0.17%) |
Sep 21, 2006 | 46.69 | 46.76 | 45.46 | 45.55 | 5,773,658 | -1.03(-2.20%) |
Sep 20, 2006 | 46.69 | 46.95 | 46.45 | 46.57 | 4,157,963 | +0.26(+0.57%) |
Sep 19, 2006 | 46.78 | 46.78 | 46.12 | 46.31 | 4,284,873 | -0.27(-0.58%) |
Sep 18, 2006 | 46.67 | 46.82 | 46.42 | 46.58 | 3,865,008 | +0.07(+0.15%) |
Sep 15, 2006 | 46.02 | 46.60 | 46.02 | 46.51 | 6,936,746 | +0.49(+1.06%) |
Sep 14, 2006 | 46.69 | 46.78 | 46.01 | 46.02 | 4,173,398 | -0.80(-1.70%) |
Sep 13, 2006 | 46.49 | 47.19 | 46.12 | 46.82 | 5,250,580 | +0.28(+0.59%) |
Sep 12, 2006 | 45.70 | 46.54 | 45.41 | 46.54 | 6,903,381 | +1.03(+2.27%) |
Sep 11, 2006 | 44.39 | 45.55 | 44.26 | 45.51 | 4,722,669 | +0.89(+2.00%) |
Sep 08, 2006 | 44.76 | 45.02 | 44.50 | 44.62 | 3,434,228 | -0.10(-0.23%) |
Sep 07, 2006 | 44.96 | 45.28 | 44.69 | 44.72 | 3,718,141 | -0.37(-0.83%) |
Sep 06, 2006 | 45.56 | 45.56 | 44.92 | 45.09 | 5,764,147 | -0.49(-1.07%) |
Sep 05, 2006 | 45.84 | 45.95 | 45.22 | 45.58 | 3,630,831 | -0.01(-0.03%) |