Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.43 | 53.08 | 52.37 | 52.75 | 11,229,454 | +0.23(+0.44%) |
Nov 29, 2006 | 52.43 | 52.60 | 52.23 | 52.52 | 8,055,265 | +0.10(+0.19%) |
Nov 28, 2006 | 52.02 | 52.55 | 51.90 | 52.43 | 8,646,821 | -0.06(-0.11%) |
Nov 27, 2006 | 53.21 | 53.51 | 52.29 | 52.48 | 10,949,445 | -1.09(-2.04%) |
Nov 24, 2006 | 53.40 | 53.80 | 53.36 | 53.57 | 3,712,426 | -0.10(-0.18%) |
Nov 22, 2006 | 53.32 | 53.80 | 53.26 | 53.67 | 5,840,110 | +0.25(+0.47%) |
Nov 21, 2006 | 53.38 | 53.62 | 53.29 | 53.42 | 5,346,654 | -0.10(-0.18%) |
Nov 20, 2006 | 53.72 | 53.83 | 53.38 | 53.52 | 8,730,632 | -0.32(-0.60%) |
Nov 17, 2006 | 53.61 | 53.98 | 53.55 | 53.84 | 9,149,513 | +0.20(+0.36%) |
Nov 16, 2006 | 53.41 | 53.72 | 53.14 | 53.64 | 7,268,557 | +0.21(+0.39%) |
Nov 15, 2006 | 53.42 | 53.53 | 53.11 | 53.44 | 7,270,822 | -0.10(-0.19%) |
Nov 14, 2006 | 52.80 | 53.54 | 52.60 | 53.54 | 10,233,306 | +0.70(+1.33%) |
Nov 13, 2006 | 52.54 | 53.05 | 52.46 | 52.84 | 7,594,043 | +0.18(+0.34%) |
Nov 10, 2006 | 52.97 | 53.00 | 52.59 | 52.66 | 9,356,165 | -0.38(-0.71%) |
Nov 09, 2006 | 53.14 | 53.48 | 53.01 | 53.04 | 7,873,878 | -0.10(-0.18%) |
Nov 08, 2006 | 52.94 | 53.33 | 52.81 | 53.14 | 10,493,276 | -0.09(-0.17%) |
Nov 07, 2006 | 53.04 | 53.60 | 53.04 | 53.23 | 12,728,817 | +0.09(+0.16%) |
Nov 06, 2006 | 52.51 | 53.22 | 52.51 | 53.14 | 10,874,346 | +0.68(+1.30%) |
Nov 03, 2006 | 52.66 | 52.99 | 52.33 | 52.46 | 7,856,976 | -0.16(-0.29%) |
Nov 02, 2006 | 52.69 | 52.77 | 52.37 | 52.62 | 8,529,381 | -0.07(-0.13%) |
Nov 01, 2006 | 53.09 | 53.19 | 52.51 | 52.69 | 10,185,737 | -0.30(-0.57%) |
Oct 31, 2006 | 52.51 | 53.19 | 52.51 | 52.99 | 16,148,167 | +0.48(+0.91%) |
Oct 30, 2006 | 51.82 | 52.80 | 51.54 | 52.51 | 9,747,167 | +0.42(+0.82%) |
Oct 27, 2006 | 52.17 | 52.74 | 51.98 | 52.09 | 10,176,328 | -0.45(-0.85%) |
Oct 26, 2006 | 52.70 | 52.76 | 52.37 | 52.54 | 8,695,260 | -0.17(-0.32%) |
Oct 25, 2006 | 52.35 | 52.79 | 52.19 | 52.70 | 10,667,345 | +0.20(+0.37%) |
Oct 24, 2006 | 52.17 | 52.77 | 52.11 | 52.51 | 16,069,234 | -0.04(-0.08%) |
Oct 23, 2006 | 51.68 | 52.80 | 51.66 | 52.55 | 15,441,959 | +0.62(+1.19%) |
Oct 20, 2006 | 51.67 | 52.05 | 51.39 | 51.93 | 12,879,015 | +0.36(+0.69%) |
Oct 19, 2006 | 51.54 | 52.21 | 51.26 | 51.57 | 18,602,906 | +0.02(+0.04%) |
Oct 18, 2006 | 51.94 | 52.82 | 51.50 | 51.55 | 48,572,396 | +1.65(+3.30%) |
Oct 17, 2006 | 49.55 | 50.47 | 49.48 | 49.90 | 23,170,518 | +0.14(+0.28%) |
Oct 16, 2006 | 49.40 | 50.27 | 49.21 | 49.76 | 15,042,593 | +0.36(+0.73%) |
Oct 13, 2006 | 48.47 | 49.48 | 48.46 | 49.40 | 13,571,109 | +0.79(+1.63%) |
Oct 12, 2006 | 48.32 | 48.73 | 48.27 | 48.61 | 8,122,697 | +0.29(+0.61%) |
Oct 11, 2006 | 48.29 | 48.60 | 48.09 | 48.32 | 9,079,118 | +0.00(+0.00%) |
Oct 10, 2006 | 48.04 | 48.57 | 47.96 | 48.32 | 8,211,909 | +0.11(+0.23%) |
Oct 09, 2006 | 47.71 | 48.25 | 47.63 | 48.21 | 7,823,870 | +0.49(+1.03%) |
Oct 06, 2006 | 47.59 | 48.08 | 47.35 | 47.71 | 9,306,157 | +0.13(+0.27%) |
Oct 05, 2006 | 47.53 | 47.76 | 47.41 | 47.59 | 8,636,540 | -0.10(-0.22%) |
Oct 04, 2006 | 46.86 | 47.78 | 46.85 | 47.69 | 10,858,490 | +0.83(+1.78%) |
Oct 03, 2006 | 46.99 | 47.21 | 46.81 | 46.86 | 8,430,759 | -0.13(-0.27%) |
Oct 02, 2006 | 46.92 | 47.33 | 46.82 | 46.99 | 7,811,847 | -0.04(-0.09%) |
Sep 29, 2006 | 47.00 | 47.51 | 46.93 | 47.03 | 8,312,622 | -0.03(-0.06%) |
Sep 28, 2006 | 46.97 | 47.26 | 46.90 | 47.05 | 8,002,818 | -0.06(-0.12%) |
Sep 27, 2006 | 47.06 | 47.45 | 46.89 | 47.11 | 10,248,290 | -0.24(-0.50%) |
Sep 26, 2006 | 47.00 | 47.44 | 46.89 | 47.35 | 8,567,192 | +0.29(+0.61%) |
Sep 25, 2006 | 46.86 | 47.22 | 46.65 | 47.06 | 9,902,243 | +0.45(+0.97%) |
Sep 22, 2006 | 46.92 | 47.13 | 46.49 | 46.61 | 7,579,929 | -0.23(-0.49%) |
Sep 21, 2006 | 47.41 | 47.78 | 46.69 | 46.84 | 15,523,330 | -1.04(-2.17%) |
Sep 20, 2006 | 47.27 | 48.09 | 47.18 | 47.88 | 13,111,107 | +0.89(+1.89%) |
Sep 19, 2006 | 47.04 | 47.11 | 46.73 | 46.99 | 8,866,542 | -0.21(-0.45%) |
Sep 18, 2006 | 47.52 | 47.76 | 47.16 | 47.20 | 7,697,369 | -0.40(-0.84%) |
Sep 15, 2006 | 47.76 | 47.97 | 47.51 | 47.60 | 14,294,567 | +0.27(+0.57%) |
Sep 14, 2006 | 47.00 | 47.63 | 46.91 | 47.33 | 7,431,997 | +0.15(+0.32%) |
Sep 13, 2006 | 47.20 | 47.46 | 46.97 | 47.18 | 8,573,116 | -0.04(-0.08%) |
Sep 12, 2006 | 46.57 | 47.35 | 46.52 | 47.22 | 9,970,547 | +0.77(+1.67%) |
Sep 11, 2006 | 46.26 | 46.60 | 46.06 | 46.45 | 7,517,376 | +0.15(+0.33%) |
Sep 08, 2006 | 45.68 | 46.41 | 45.54 | 46.29 | 7,838,506 | +0.72(+1.59%) |
Sep 07, 2006 | 45.86 | 46.13 | 45.52 | 45.57 | 6,809,251 | -0.51(-1.10%) |
Sep 06, 2006 | 46.08 | 46.31 | 46.01 | 46.07 | 6,495,091 | -0.33(-0.71%) |
Sep 05, 2006 | 46.60 | 46.80 | 46.26 | 46.40 | 6,914,843 | -0.32(-0.69%) |