Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.95 | 53.60 | 52.89 | 53.28 | 11,119,077 | +0.23(+0.44%) |
Nov 29, 2006 | 52.95 | 53.13 | 52.75 | 53.05 | 7,976,087 | +0.10(+0.19%) |
Nov 28, 2006 | 52.54 | 53.07 | 52.41 | 52.95 | 8,561,829 | -0.06(-0.11%) |
Nov 27, 2006 | 53.74 | 54.04 | 52.81 | 53.01 | 10,841,820 | -1.10(-2.04%) |
Nov 24, 2006 | 53.93 | 54.34 | 53.89 | 54.11 | 3,675,936 | -0.10(-0.18%) |
Nov 22, 2006 | 53.85 | 54.33 | 53.79 | 54.20 | 5,782,706 | +0.26(+0.47%) |
Nov 21, 2006 | 53.91 | 54.15 | 53.82 | 53.95 | 5,294,100 | -0.10(-0.18%) |
Nov 20, 2006 | 54.25 | 54.37 | 53.91 | 54.05 | 8,644,816 | -0.32(-0.60%) |
Nov 17, 2006 | 54.15 | 54.51 | 54.08 | 54.37 | 9,059,579 | +0.20(+0.36%) |
Nov 16, 2006 | 53.94 | 54.25 | 53.67 | 54.18 | 7,197,112 | +0.21(+0.39%) |
Nov 15, 2006 | 53.95 | 54.07 | 53.64 | 53.97 | 7,199,355 | -0.10(-0.19%) |
Nov 14, 2006 | 53.32 | 54.07 | 53.12 | 54.07 | 10,132,719 | +0.71(+1.33%) |
Nov 13, 2006 | 53.06 | 53.57 | 52.98 | 53.36 | 7,519,399 | +0.18(+0.34%) |
Nov 10, 2006 | 53.50 | 53.53 | 53.11 | 53.18 | 9,264,201 | -0.38(-0.71%) |
Nov 09, 2006 | 53.67 | 54.01 | 53.54 | 53.57 | 7,796,483 | -0.10(-0.18%) |
Nov 08, 2006 | 53.47 | 53.86 | 53.33 | 53.67 | 10,390,135 | -0.09(-0.17%) |
Nov 07, 2006 | 53.57 | 54.14 | 53.56 | 53.76 | 12,603,702 | +0.09(+0.16%) |
Nov 06, 2006 | 53.03 | 53.75 | 53.03 | 53.67 | 10,767,459 | +0.69(+1.30%) |
Nov 03, 2006 | 53.18 | 53.52 | 52.85 | 52.98 | 7,779,747 | -0.16(-0.29%) |
Nov 02, 2006 | 53.21 | 53.29 | 52.89 | 53.14 | 8,445,543 | -0.07(-0.13%) |
Nov 01, 2006 | 53.61 | 53.72 | 53.03 | 53.21 | 10,085,619 | -0.31(-0.57%) |
Oct 31, 2006 | 53.03 | 53.72 | 53.03 | 53.52 | 15,989,441 | +0.48(+0.91%) |
Oct 30, 2006 | 52.34 | 53.32 | 52.05 | 53.03 | 9,651,359 | +0.43(+0.82%) |
Oct 27, 2006 | 52.69 | 53.26 | 52.50 | 52.61 | 10,076,302 | -0.45(-0.85%) |
Oct 26, 2006 | 53.23 | 53.28 | 52.89 | 53.06 | 8,609,792 | -0.17(-0.32%) |
Oct 25, 2006 | 52.87 | 53.32 | 52.71 | 53.23 | 10,562,493 | +0.20(+0.37%) |
Oct 24, 2006 | 52.69 | 53.29 | 52.63 | 53.03 | 15,911,285 | -0.04(-0.08%) |
Oct 23, 2006 | 52.19 | 53.32 | 52.17 | 53.07 | 15,290,175 | +0.63(+1.19%) |
Oct 20, 2006 | 52.19 | 52.57 | 51.90 | 52.44 | 12,752,423 | +0.36(+0.69%) |
Oct 19, 2006 | 52.05 | 52.73 | 51.76 | 52.08 | 18,420,052 | +0.02(+0.04%) |
Oct 18, 2006 | 52.46 | 53.35 | 52.01 | 52.06 | 48,094,960 | +1.66(+3.30%) |
Oct 17, 2006 | 50.04 | 50.97 | 49.97 | 50.40 | 22,942,768 | +0.14(+0.28%) |
Oct 16, 2006 | 49.89 | 50.77 | 49.70 | 50.26 | 14,894,735 | +0.37(+0.73%) |
Oct 13, 2006 | 48.95 | 49.97 | 48.94 | 49.89 | 13,437,715 | +0.80(+1.63%) |
Oct 12, 2006 | 48.80 | 49.21 | 48.74 | 49.09 | 8,042,857 | +0.30(+0.61%) |
Oct 11, 2006 | 48.77 | 49.09 | 48.57 | 48.80 | 8,989,877 | +0.00(+0.00%) |
Oct 10, 2006 | 48.52 | 49.05 | 48.43 | 48.80 | 8,131,192 | +0.11(+0.23%) |
Oct 09, 2006 | 48.19 | 48.73 | 48.11 | 48.69 | 7,746,967 | +0.50(+1.03%) |
Oct 06, 2006 | 48.07 | 48.56 | 47.82 | 48.19 | 9,214,684 | +0.13(+0.27%) |
Oct 05, 2006 | 48.00 | 48.23 | 47.88 | 48.06 | 8,551,649 | -0.10(-0.22%) |
Oct 04, 2006 | 47.33 | 48.25 | 47.31 | 48.17 | 10,751,759 | +0.84(+1.78%) |
Oct 03, 2006 | 47.46 | 47.68 | 47.27 | 47.33 | 8,347,891 | -0.13(-0.27%) |
Oct 02, 2006 | 47.39 | 47.80 | 47.28 | 47.45 | 7,735,062 | -0.04(-0.09%) |
Sep 29, 2006 | 47.47 | 47.99 | 47.39 | 47.49 | 8,230,915 | -0.03(-0.06%) |
Sep 28, 2006 | 47.44 | 47.73 | 47.37 | 47.52 | 7,924,156 | -0.06(-0.12%) |
Sep 27, 2006 | 47.53 | 47.92 | 47.36 | 47.58 | 10,147,557 | -0.24(-0.50%) |
Sep 26, 2006 | 47.47 | 47.91 | 47.35 | 47.82 | 8,482,982 | +0.29(+0.61%) |
Sep 25, 2006 | 47.33 | 47.69 | 47.11 | 47.53 | 9,804,911 | +0.46(+0.97%) |
Sep 22, 2006 | 47.38 | 47.60 | 46.95 | 47.07 | 7,505,424 | -0.23(-0.49%) |
Sep 21, 2006 | 47.88 | 48.25 | 47.15 | 47.30 | 15,370,747 | -1.05(-2.17%) |
Sep 20, 2006 | 47.74 | 48.57 | 47.64 | 48.35 | 12,982,234 | +0.90(+1.89%) |
Sep 19, 2006 | 47.51 | 47.58 | 47.19 | 47.45 | 8,779,390 | -0.21(-0.45%) |
Sep 18, 2006 | 47.99 | 48.23 | 47.63 | 47.67 | 7,621,709 | -0.41(-0.84%) |
Sep 15, 2006 | 48.23 | 48.45 | 47.99 | 48.07 | 14,154,061 | +0.27(+0.57%) |
Sep 14, 2006 | 47.47 | 48.11 | 47.38 | 47.80 | 7,358,945 | +0.15(+0.32%) |
Sep 13, 2006 | 47.67 | 47.93 | 47.44 | 47.65 | 8,488,848 | -0.04(-0.09%) |
Sep 12, 2006 | 47.03 | 47.82 | 46.98 | 47.69 | 9,872,543 | +0.78(+1.67%) |
Sep 11, 2006 | 46.72 | 47.06 | 46.51 | 46.91 | 7,443,485 | +0.16(+0.33%) |
Sep 08, 2006 | 46.14 | 46.87 | 45.99 | 46.75 | 7,761,459 | +0.73(+1.59%) |
Sep 07, 2006 | 46.31 | 46.59 | 45.97 | 46.02 | 6,742,321 | -0.51(-1.10%) |
Sep 06, 2006 | 46.54 | 46.77 | 46.47 | 46.53 | 6,431,249 | -0.33(-0.71%) |
Sep 05, 2006 | 47.06 | 47.26 | 46.72 | 46.86 | 6,846,875 | -0.32(-0.69%) |