Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.06 | 50.23 | 49.86 | 50.05 | 1,022,251 | +0.02(+0.05%) |
Nov 29, 2006 | 49.93 | 50.12 | 49.82 | 50.03 | 412,684 | +0.41(+0.83%) |
Nov 28, 2006 | 49.17 | 49.69 | 49.17 | 49.61 | 525,151 | +0.15(+0.29%) |
Nov 27, 2006 | 49.93 | 50.04 | 49.39 | 49.47 | 619,613 | -0.64(-1.28%) |
Nov 24, 2006 | 49.98 | 50.23 | 49.98 | 50.11 | 203,667 | -0.18(-0.37%) |
Nov 22, 2006 | 50.32 | 50.41 | 50.17 | 50.29 | 2,908,491 | +0.07(+0.14%) |
Nov 21, 2006 | 50.26 | 50.26 | 50.13 | 50.23 | 887,995 | +0.07(+0.14%) |
Nov 20, 2006 | 50.13 | 50.31 | 50.08 | 50.16 | 871,816 | +0.00(+0.00%) |
Nov 17, 2006 | 49.96 | 50.20 | 49.95 | 50.16 | 626,137 | +0.09(+0.18%) |
Nov 16, 2006 | 50.16 | 50.21 | 50.00 | 50.06 | 660,190 | +0.08(+0.15%) |
Nov 15, 2006 | 49.92 | 50.09 | 49.89 | 49.99 | 2,073,467 | +0.01(+0.02%) |
Nov 14, 2006 | 49.56 | 49.98 | 49.34 | 49.98 | 892,300 | +0.38(+0.76%) |
Nov 13, 2006 | 49.36 | 49.71 | 49.36 | 49.60 | 2,720,480 | +0.17(+0.34%) |
Nov 10, 2006 | 49.52 | 49.52 | 49.30 | 49.44 | 225,325 | +0.01(+0.02%) |
Nov 09, 2006 | 49.80 | 49.80 | 49.36 | 49.43 | 530,500 | -0.20(-0.40%) |
Nov 08, 2006 | 49.30 | 49.69 | 49.24 | 49.63 | 938,227 | +0.14(+0.28%) |
Nov 07, 2006 | 49.47 | 49.67 | 49.37 | 49.49 | 1,238,966 | +0.08(+0.17%) |
Nov 06, 2006 | 49.05 | 49.46 | 48.93 | 49.41 | 1,489,994 | +0.60(+1.22%) |
Nov 03, 2006 | 49.11 | 49.11 | 48.74 | 48.81 | 368,454 | -0.07(-0.14%) |
Nov 02, 2006 | 48.80 | 48.95 | 48.72 | 48.88 | 501,535 | -0.02(-0.03%) |
Nov 01, 2006 | 49.27 | 49.39 | 48.82 | 48.89 | 5,251,645 | -0.28(-0.58%) |
Oct 31, 2006 | 49.36 | 49.36 | 48.98 | 49.18 | 1,831,832 | +0.16(+0.33%) |
Oct 30, 2006 | 49.13 | 49.28 | 49.01 | 49.01 | 2,530,642 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.12 | 49.47 | 420,773 | -0.09(-0.19%) |
Oct 26, 2006 | 49.67 | 49.67 | 49.26 | 49.57 | 718,511 | +0.14(+0.28%) |
Oct 25, 2006 | 49.23 | 49.43 | 49.12 | 49.43 | 524,760 | +0.33(+0.67%) |
Oct 24, 2006 | 49.07 | 49.15 | 48.97 | 49.10 | 581,254 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.72 | 49.09 | 540,025 | +0.26(+0.53%) |
Oct 20, 2006 | 48.75 | 48.85 | 48.59 | 48.83 | 633,313 | +0.16(+0.33%) |
Oct 19, 2006 | 48.68 | 48.76 | 48.56 | 48.67 | 677,673 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.01 | 48.52 | 48.74 | 875,078 | +0.18(+0.36%) |
Oct 17, 2006 | 48.56 | 48.76 | 48.32 | 48.56 | 927,136 | -0.11(-0.22%) |
Oct 16, 2006 | 48.78 | 48.78 | 48.56 | 48.67 | 441,127 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.68 | 48.45 | 48.68 | 1,717,016 | +0.12(+0.24%) |
Oct 12, 2006 | 48.36 | 48.62 | 47.80 | 48.56 | 1,409,623 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.91 | 48.09 | 1,010,639 | -0.19(-0.40%) |
Oct 10, 2006 | 48.17 | 48.84 | 48.09 | 48.29 | 3,721,464 | +0.09(+0.19%) |
Oct 09, 2006 | 48.19 | 48.25 | 48.05 | 48.19 | 2,720,610 | +0.02(+0.03%) |
Oct 06, 2006 | 48.23 | 48.27 | 47.99 | 48.18 | 579,427 | -0.09(-0.19%) |
Oct 05, 2006 | 48.48 | 48.54 | 48.13 | 48.27 | 2,297,488 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,596,934 | +0.54(+1.13%) |
Oct 03, 2006 | 47.65 | 47.83 | 47.39 | 47.69 | 1,435,457 | +0.15(+0.31%) |
Oct 02, 2006 | 47.62 | 47.75 | 47.48 | 47.54 | 245,940 | -0.02(-0.03%) |
Sep 29, 2006 | 47.62 | 47.76 | 47.56 | 47.56 | 5,645,671 | -0.05(-0.11%) |
Sep 28, 2006 | 47.70 | 47.71 | 47.50 | 47.61 | 448,694 | +0.02(+0.05%) |
Sep 27, 2006 | 47.75 | 47.75 | 47.49 | 47.59 | 479,877 | -0.16(-0.34%) |
Sep 26, 2006 | 47.38 | 47.76 | 47.29 | 47.75 | 779,181 | +0.39(+0.83%) |
Sep 25, 2006 | 47.16 | 47.47 | 46.91 | 47.36 | 1,393,836 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.02 | 46.81 | 46.97 | 275,949 | -0.05(-0.10%) |
Sep 21, 2006 | 47.29 | 47.36 | 46.91 | 47.01 | 628,355 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.37 | 47.12 | 47.25 | 636,183 | +0.20(+0.42%) |
Sep 19, 2006 | 47.11 | 47.11 | 46.72 | 47.05 | 370,672 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.08 | 46.86 | 47.02 | 757,522 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.11 | 46.87 | 46.87 | 662,408 | +0.13(+0.28%) |
Sep 14, 2006 | 46.83 | 46.83 | 46.68 | 46.74 | 238,373 | -0.11(-0.23%) |
Sep 13, 2006 | 46.64 | 46.90 | 46.60 | 46.85 | 2,193,632 | +0.18(+0.38%) |
Sep 12, 2006 | 46.28 | 46.71 | 46.28 | 46.67 | 273,078 | +0.43(+0.93%) |
Sep 11, 2006 | 46.09 | 46.29 | 45.96 | 46.24 | 514,583 | +0.02(+0.03%) |
Sep 08, 2006 | 46.23 | 46.26 | 46.09 | 46.22 | 386,981 | +0.17(+0.37%) |
Sep 07, 2006 | 46.10 | 46.26 | 46.05 | 46.06 | 249,463 | -0.17(-0.36%) |
Sep 06, 2006 | 46.38 | 46.49 | 46.22 | 46.22 | 260,944 | -0.41(-0.87%) |
Sep 05, 2006 | 46.64 | 46.71 | 46.52 | 46.63 | 328,007 | +0.03(+0.07%) |