Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.13 | 51.25 | 50.07 | 50.33 | 14,990,840 | -0.98(-1.91%) |
Nov 29, 2006 | 50.94 | 51.38 | 50.82 | 51.31 | 8,178,941 | +0.47(+0.92%) |
Nov 28, 2006 | 50.73 | 51.23 | 50.61 | 50.84 | 10,190,165 | -0.09(-0.17%) |
Nov 27, 2006 | 51.12 | 51.36 | 50.66 | 50.92 | 7,068,043 | -0.44(-0.86%) |
Nov 24, 2006 | 51.24 | 51.71 | 51.16 | 51.36 | 2,628,169 | -0.13(-0.25%) |
Nov 22, 2006 | 51.86 | 51.92 | 51.42 | 51.49 | 6,925,236 | -0.21(-0.41%) |
Nov 21, 2006 | 51.86 | 51.93 | 51.28 | 51.70 | 9,182,095 | +0.04(+0.08%) |
Nov 20, 2006 | 51.03 | 52.06 | 51.01 | 51.66 | 12,029,247 | +0.29(+0.57%) |
Nov 17, 2006 | 50.94 | 51.58 | 50.87 | 51.37 | 10,950,764 | +0.05(+0.10%) |
Nov 16, 2006 | 52.01 | 52.52 | 51.00 | 51.32 | 15,121,079 | -0.83(-1.59%) |
Nov 15, 2006 | 51.97 | 52.43 | 51.67 | 52.15 | 10,770,295 | +0.33(+0.64%) |
Nov 14, 2006 | 51.40 | 51.96 | 50.94 | 51.82 | 15,205,751 | +0.31(+0.61%) |
Nov 13, 2006 | 51.60 | 51.99 | 51.41 | 51.51 | 19,169,724 | -0.54(-1.03%) |
Nov 10, 2006 | 51.93 | 52.85 | 51.60 | 52.04 | 11,293,319 | -0.05(-0.10%) |
Nov 09, 2006 | 52.84 | 53.31 | 51.93 | 52.09 | 9,737,222 | -0.87(-1.65%) |
Nov 08, 2006 | 52.99 | 53.26 | 52.23 | 52.96 | 9,359,309 | -0.32(-0.60%) |
Nov 07, 2006 | 53.18 | 53.73 | 52.96 | 53.28 | 6,928,601 | +0.07(+0.13%) |
Nov 06, 2006 | 53.22 | 53.60 | 53.13 | 53.21 | 5,736,961 | +0.17(+0.32%) |
Nov 03, 2006 | 53.31 | 53.35 | 52.57 | 53.04 | 6,871,694 | -0.30(-0.56%) |
Nov 02, 2006 | 53.07 | 53.37 | 52.98 | 53.34 | 6,818,106 | +0.01(+0.01%) |
Nov 01, 2006 | 53.84 | 53.91 | 52.83 | 53.33 | 9,801,439 | -0.45(-0.83%) |
Oct 31, 2006 | 54.08 | 54.20 | 53.41 | 53.78 | 10,633,696 | -0.42(-0.77%) |
Oct 30, 2006 | 53.40 | 54.50 | 53.36 | 54.20 | 9,285,607 | +0.69(+1.30%) |
Oct 27, 2006 | 53.75 | 54.55 | 53.38 | 53.50 | 9,608,195 | -0.33(-0.61%) |
Oct 26, 2006 | 53.25 | 54.07 | 52.94 | 53.83 | 10,224,310 | +0.39(+0.73%) |
Oct 25, 2006 | 53.05 | 53.44 | 53.01 | 53.44 | 10,165,721 | +0.35(+0.65%) |
Oct 24, 2006 | 53.35 | 53.44 | 52.79 | 53.09 | 26,833,868 | +1.11(+2.14%) |
Oct 23, 2006 | 52.02 | 52.33 | 51.36 | 51.98 | 15,167,874 | -0.41(-0.78%) |
Oct 20, 2006 | 51.93 | 52.43 | 51.36 | 52.39 | 15,782,378 | +0.64(+1.23%) |
Oct 19, 2006 | 51.67 | 51.83 | 51.21 | 51.75 | 12,534,305 | +0.47(+0.93%) |
Oct 18, 2006 | 51.02 | 51.58 | 50.53 | 51.28 | 11,101,498 | +0.42(+0.82%) |
Oct 17, 2006 | 50.90 | 51.06 | 50.41 | 50.86 | 13,626,915 | -0.45(-0.88%) |
Oct 16, 2006 | 51.46 | 51.57 | 50.87 | 51.31 | 13,512,460 | -0.56(-1.08%) |
Oct 13, 2006 | 52.28 | 52.49 | 51.56 | 51.87 | 10,166,197 | -0.62(-1.17%) |
Oct 12, 2006 | 52.17 | 52.51 | 51.90 | 52.49 | 8,218,950 | +0.44(+0.84%) |
Oct 11, 2006 | 51.91 | 52.36 | 51.39 | 52.05 | 9,981,747 | -0.18(-0.35%) |
Oct 10, 2006 | 52.38 | 52.53 | 51.83 | 52.23 | 6,586,969 | -0.13(-0.26%) |
Oct 09, 2006 | 52.21 | 52.56 | 52.04 | 52.37 | 6,872,711 | -0.06(-0.12%) |
Oct 06, 2006 | 52.88 | 52.90 | 52.08 | 52.43 | 9,519,501 | -0.51(-0.96%) |
Oct 05, 2006 | 51.66 | 53.08 | 51.61 | 52.94 | 17,848,650 | +1.25(+2.41%) |
Oct 04, 2006 | 50.52 | 51.70 | 50.47 | 51.70 | 17,961,398 | +1.16(+2.30%) |
Oct 03, 2006 | 49.95 | 50.79 | 49.84 | 50.53 | 12,186,640 | +0.73(+1.47%) |
Oct 02, 2006 | 50.58 | 50.92 | 49.65 | 49.80 | 11,702,577 | -0.87(-1.72%) |
Sep 29, 2006 | 50.71 | 51.16 | 50.29 | 50.68 | 9,078,708 | -0.01(-0.03%) |
Sep 28, 2006 | 50.55 | 51.17 | 50.35 | 50.69 | 17,164,092 | -0.42(-0.82%) |
Sep 27, 2006 | 49.97 | 51.27 | 49.68 | 51.11 | 20,771,810 | +0.98(+1.96%) |
Sep 26, 2006 | 50.68 | 50.82 | 49.78 | 50.12 | 10,184,708 | -0.33(-0.66%) |
Sep 25, 2006 | 50.42 | 50.73 | 49.45 | 50.46 | 13,193,360 | +0.23(+0.47%) |
Sep 22, 2006 | 51.24 | 51.28 | 49.95 | 50.22 | 12,495,261 | -0.79(-1.56%) |
Sep 21, 2006 | 50.48 | 51.41 | 50.34 | 51.02 | 18,901,180 | +0.73(+1.45%) |
Sep 20, 2006 | 49.66 | 50.46 | 49.58 | 50.29 | 14,296,165 | +1.08(+2.20%) |
Sep 19, 2006 | 49.56 | 49.59 | 49.10 | 49.20 | 17,573,730 | -0.22(-0.44%) |
Sep 18, 2006 | 49.33 | 49.61 | 49.12 | 49.42 | 11,689,620 | -0.01(-0.01%) |
Sep 15, 2006 | 49.59 | 49.61 | 48.98 | 49.43 | 13,932,179 | +0.14(+0.29%) |
Sep 14, 2006 | 49.01 | 49.54 | 48.71 | 49.29 | 8,072,617 | +0.30(+0.61%) |
Sep 13, 2006 | 48.76 | 49.27 | 48.50 | 48.99 | 7,842,580 | -0.01(-0.01%) |
Sep 12, 2006 | 48.53 | 49.15 | 48.12 | 49.00 | 8,287,938 | +0.62(+1.27%) |
Sep 11, 2006 | 47.93 | 48.53 | 47.64 | 48.38 | 9,791,367 | +0.26(+0.53%) |
Sep 08, 2006 | 48.48 | 48.55 | 48.01 | 48.13 | 6,437,411 | -0.28(-0.59%) |
Sep 07, 2006 | 48.64 | 48.68 | 48.10 | 48.41 | 8,499,853 | -0.11(-0.23%) |
Sep 06, 2006 | 48.77 | 49.00 | 48.41 | 48.52 | 6,853,196 | -0.55(-1.11%) |
Sep 05, 2006 | 48.76 | 49.38 | 48.20 | 49.07 | 7,542,211 | +0.62(+1.27%) |