Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.38 | 50.04 | 49.27 | 49.77 | 1,492,536 | +0.51(+1.03%) |
Nov 29, 2006 | 48.18 | 49.26 | 48.13 | 49.26 | 1,361,925 | +1.46(+3.06%) |
Nov 28, 2006 | 47.90 | 47.99 | 47.39 | 47.80 | 1,377,650 | -0.28(-0.57%) |
Nov 27, 2006 | 49.00 | 49.00 | 47.74 | 48.07 | 1,836,347 | -1.02(-2.07%) |
Nov 24, 2006 | 49.05 | 49.38 | 48.88 | 49.09 | 537,743 | +0.36(+0.74%) |
Nov 22, 2006 | 48.00 | 49.17 | 48.00 | 48.73 | 2,133,551 | +0.37(+0.77%) |
Nov 21, 2006 | 46.73 | 48.35 | 46.70 | 48.35 | 3,055,620 | +1.68(+3.60%) |
Nov 20, 2006 | 46.24 | 46.74 | 46.09 | 46.67 | 758,026 | +0.06(+0.14%) |
Nov 17, 2006 | 46.72 | 46.85 | 46.44 | 46.61 | 1,366,033 | -0.11(-0.23%) |
Nov 16, 2006 | 46.73 | 47.02 | 45.77 | 46.72 | 1,888,053 | +0.18(+0.38%) |
Nov 15, 2006 | 46.49 | 46.59 | 46.13 | 46.54 | 4,862,644 | +0.05(+0.11%) |
Nov 14, 2006 | 47.50 | 47.51 | 46.36 | 46.49 | 3,560,499 | -1.16(-2.43%) |
Nov 13, 2006 | 47.65 | 47.71 | 47.02 | 47.65 | 539,160 | -0.08(-0.16%) |
Nov 10, 2006 | 48.06 | 48.27 | 47.20 | 47.73 | 1,211,198 | -0.39(-0.81%) |
Nov 09, 2006 | 47.30 | 49.20 | 47.30 | 48.12 | 2,759,266 | +1.57(+3.38%) |
Nov 08, 2006 | 45.88 | 46.99 | 45.73 | 46.54 | 1,487,862 | +0.56(+1.21%) |
Nov 07, 2006 | 45.74 | 46.32 | 45.71 | 45.98 | 1,435,589 | +0.28(+0.60%) |
Nov 06, 2006 | 45.70 | 45.75 | 45.44 | 45.71 | 1,333,310 | +0.12(+0.26%) |
Nov 03, 2006 | 45.38 | 45.81 | 45.35 | 45.59 | 1,013,440 | +0.25(+0.54%) |
Nov 02, 2006 | 45.64 | 45.78 | 45.25 | 45.34 | 740,177 | -0.24(-0.53%) |
Nov 01, 2006 | 45.26 | 46.48 | 45.26 | 45.58 | 2,311,193 | +0.32(+0.72%) |
Oct 31, 2006 | 43.78 | 45.35 | 43.63 | 45.26 | 3,909,976 | +1.30(+2.95%) |
Oct 30, 2006 | 42.92 | 44.08 | 42.88 | 43.96 | 2,330,034 | +0.47(+1.09%) |
Oct 27, 2006 | 43.66 | 43.91 | 43.41 | 43.48 | 1,728,968 | -0.77(-1.74%) |
Oct 26, 2006 | 41.65 | 44.68 | 41.65 | 44.25 | 4,845,928 | +2.70(+6.51%) |
Oct 25, 2006 | 40.99 | 41.55 | 40.76 | 41.55 | 2,172,224 | +0.35(+0.84%) |
Oct 24, 2006 | 40.84 | 41.42 | 40.80 | 41.20 | 2,150,834 | +0.37(+0.90%) |
Oct 23, 2006 | 41.71 | 41.80 | 40.46 | 40.84 | 2,794,540 | -1.43(-3.37%) |
Oct 20, 2006 | 42.19 | 42.28 | 41.92 | 42.26 | 617,498 | -0.04(-0.08%) |
Oct 19, 2006 | 42.35 | 42.35 | 41.89 | 42.30 | 749,809 | +0.30(+0.71%) |
Oct 18, 2006 | 42.35 | 42.35 | 41.73 | 42.00 | 2,162,733 | -0.42(-1.00%) |
Oct 17, 2006 | 42.43 | 42.63 | 42.23 | 42.43 | 1,290,103 | -0.18(-0.43%) |
Oct 16, 2006 | 42.35 | 42.61 | 42.14 | 42.61 | 1,001,682 | +0.25(+0.60%) |
Oct 13, 2006 | 41.93 | 42.53 | 41.76 | 42.35 | 1,566,767 | +0.42(+1.01%) |
Oct 12, 2006 | 41.20 | 41.93 | 41.08 | 41.93 | 1,156,092 | +0.73(+1.78%) |
Oct 11, 2006 | 40.94 | 41.38 | 40.46 | 41.20 | 869,513 | +0.13(+0.31%) |
Oct 10, 2006 | 41.47 | 41.49 | 40.79 | 41.07 | 1,522,002 | -0.39(-0.94%) |
Oct 09, 2006 | 41.12 | 41.54 | 41.01 | 41.46 | 524,144 | +0.38(+0.93%) |
Oct 06, 2006 | 41.17 | 41.37 | 40.93 | 41.08 | 654,897 | -0.10(-0.24%) |
Oct 05, 2006 | 40.87 | 41.22 | 40.84 | 41.18 | 444,814 | +0.32(+0.80%) |
Oct 04, 2006 | 40.88 | 40.93 | 40.52 | 40.85 | 1,265,171 | -0.28(-0.67%) |
Oct 03, 2006 | 41.05 | 41.37 | 40.67 | 41.13 | 775,875 | +0.09(+0.22%) |
Oct 02, 2006 | 40.63 | 41.15 | 40.61 | 41.03 | 632,656 | +0.13(+0.31%) |
Sep 29, 2006 | 40.17 | 41.05 | 40.17 | 40.91 | 990,208 | +0.58(+1.44%) |
Sep 28, 2006 | 40.49 | 40.63 | 40.03 | 40.33 | 847,697 | -0.16(-0.38%) |
Sep 27, 2006 | 40.60 | 40.92 | 40.38 | 40.48 | 930,568 | -0.09(-0.23%) |
Sep 26, 2006 | 40.77 | 40.81 | 40.48 | 40.58 | 551,768 | +0.47(+1.16%) |
Sep 25, 2006 | 39.87 | 40.24 | 39.80 | 40.11 | 845,997 | -0.23(-0.58%) |
Sep 22, 2006 | 40.94 | 40.94 | 40.16 | 40.34 | 988,791 | -0.54(-1.33%) |
Sep 21, 2006 | 41.33 | 41.37 | 40.72 | 40.89 | 749,668 | -0.52(-1.24%) |
Sep 20, 2006 | 41.11 | 41.84 | 41.03 | 41.40 | 1,550,192 | +0.41(+1.00%) |
Sep 19, 2006 | 40.70 | 41.07 | 40.57 | 40.99 | 811,715 | +0.39(+0.96%) |
Sep 18, 2006 | 40.79 | 41.12 | 40.48 | 40.60 | 1,055,372 | +0.01(+0.03%) |
Sep 15, 2006 | 39.69 | 40.59 | 39.68 | 40.59 | 1,552,601 | +1.02(+2.59%) |
Sep 14, 2006 | 39.00 | 39.60 | 39.00 | 39.57 | 1,195,474 | +0.33(+0.85%) |
Sep 13, 2006 | 39.15 | 39.43 | 39.09 | 39.23 | 844,014 | +0.20(+0.51%) |
Sep 12, 2006 | 38.80 | 39.08 | 38.54 | 39.04 | 1,055,088 | +0.23(+0.60%) |
Sep 11, 2006 | 39.21 | 39.45 | 38.80 | 38.80 | 984,966 | -0.33(-0.85%) |
Sep 08, 2006 | 39.09 | 39.25 | 38.87 | 39.14 | 695,978 | +0.08(+0.22%) |
Sep 07, 2006 | 38.69 | 39.10 | 38.68 | 39.05 | 862,855 | +0.44(+1.13%) |
Sep 06, 2006 | 39.36 | 39.36 | 38.20 | 38.61 | 1,189,383 | -0.75(-1.90%) |
Sep 05, 2006 | 39.62 | 39.64 | 39.04 | 39.36 | 571,459 | -0.07(-0.18%) |