Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.54 | 49.90 | 49.09 | 49.42 | 6,567,755 | -0.42(-0.84%) |
Nov 29, 2006 | 49.62 | 49.92 | 49.44 | 49.83 | 4,492,350 | +0.29(+0.58%) |
Nov 28, 2006 | 49.56 | 49.66 | 49.11 | 49.55 | 4,574,817 | -0.09(-0.18%) |
Nov 27, 2006 | 49.95 | 50.42 | 49.59 | 49.64 | 5,896,662 | -0.36(-0.72%) |
Nov 24, 2006 | 50.18 | 50.28 | 49.95 | 50.00 | 1,616,079 | -0.11(-0.23%) |
Nov 22, 2006 | 50.23 | 50.32 | 49.95 | 50.11 | 3,324,244 | -0.32(-0.63%) |
Nov 21, 2006 | 50.28 | 50.53 | 49.97 | 50.43 | 6,150,845 | +0.15(+0.30%) |
Nov 20, 2006 | 50.18 | 50.56 | 49.90 | 50.28 | 4,336,087 | +0.10(+0.19%) |
Nov 17, 2006 | 50.10 | 50.41 | 49.89 | 50.18 | 8,270,086 | +0.35(+0.70%) |
Nov 16, 2006 | 49.42 | 50.03 | 49.40 | 49.83 | 5,183,311 | +0.42(+0.86%) |
Nov 15, 2006 | 49.15 | 49.50 | 49.03 | 49.41 | 5,509,081 | +0.19(+0.39%) |
Nov 14, 2006 | 48.45 | 49.32 | 48.24 | 49.22 | 8,433,445 | +0.86(+1.77%) |
Nov 13, 2006 | 47.92 | 48.44 | 47.84 | 48.36 | 5,893,509 | +0.44(+0.93%) |
Nov 10, 2006 | 47.40 | 48.03 | 47.31 | 47.92 | 3,454,804 | +0.74(+1.57%) |
Nov 09, 2006 | 47.42 | 47.49 | 47.03 | 47.18 | 4,870,943 | -0.34(-0.72%) |
Nov 08, 2006 | 47.68 | 47.68 | 47.19 | 47.52 | 3,141,018 | -0.24(-0.50%) |
Nov 07, 2006 | 47.31 | 47.86 | 47.13 | 47.76 | 5,711,544 | +0.45(+0.95%) |
Nov 06, 2006 | 46.77 | 47.51 | 46.76 | 47.31 | 5,396,181 | +0.89(+1.91%) |
Nov 03, 2006 | 47.16 | 47.25 | 46.42 | 46.42 | 3,410,969 | -0.51(-1.08%) |
Nov 02, 2006 | 47.01 | 47.25 | 46.80 | 46.93 | 3,042,625 | -0.13(-0.27%) |
Nov 01, 2006 | 48.13 | 48.25 | 46.90 | 47.06 | 5,220,996 | -0.73(-1.53%) |
Oct 31, 2006 | 48.20 | 48.48 | 47.57 | 47.79 | 4,757,412 | -0.35(-0.72%) |
Oct 30, 2006 | 47.49 | 48.20 | 47.49 | 48.13 | 4,408,936 | +0.65(+1.38%) |
Oct 27, 2006 | 47.81 | 47.81 | 47.41 | 47.48 | 3,751,719 | -0.37(-0.77%) |
Oct 26, 2006 | 47.95 | 48.09 | 47.74 | 47.85 | 2,486,639 | -0.15(-0.30%) |
Oct 25, 2006 | 48.16 | 48.46 | 47.65 | 48.00 | 4,059,513 | -0.24(-0.50%) |
Oct 24, 2006 | 48.07 | 48.40 | 48.04 | 48.24 | 4,092,627 | +0.01(+0.01%) |
Oct 23, 2006 | 48.20 | 48.80 | 47.94 | 48.23 | 5,045,181 | -0.03(-0.07%) |
Oct 20, 2006 | 47.67 | 48.36 | 47.18 | 48.26 | 7,907,103 | +0.54(+1.13%) |
Oct 19, 2006 | 46.92 | 48.25 | 46.71 | 47.72 | 16,773,542 | +1.80(+3.92%) |
Oct 18, 2006 | 46.93 | 47.08 | 45.72 | 45.92 | 7,094,570 | -0.82(-1.75%) |
Oct 17, 2006 | 46.70 | 47.23 | 46.37 | 46.74 | 4,849,499 | -0.27(-0.57%) |
Oct 16, 2006 | 46.35 | 47.31 | 46.31 | 47.01 | 4,503,230 | +0.46(+0.98%) |
Oct 13, 2006 | 46.77 | 46.90 | 46.49 | 46.55 | 3,437,775 | -0.23(-0.50%) |
Oct 12, 2006 | 47.02 | 47.06 | 46.68 | 46.78 | 3,343,166 | +0.04(+0.08%) |
Oct 11, 2006 | 46.55 | 47.01 | 46.50 | 46.75 | 4,139,458 | -0.11(-0.23%) |
Oct 10, 2006 | 46.93 | 47.08 | 46.75 | 46.85 | 3,367,606 | -0.08(-0.16%) |
Oct 09, 2006 | 46.85 | 47.08 | 46.63 | 46.93 | 3,173,185 | -0.17(-0.36%) |
Oct 06, 2006 | 47.53 | 47.54 | 46.91 | 47.10 | 4,209,311 | -0.74(-1.54%) |
Oct 05, 2006 | 47.11 | 48.02 | 47.06 | 47.84 | 6,961,486 | +0.60(+1.26%) |
Oct 04, 2006 | 46.61 | 47.36 | 46.04 | 47.24 | 5,542,509 | +0.56(+1.20%) |
Oct 03, 2006 | 45.97 | 47.02 | 45.71 | 46.68 | 5,267,513 | +0.77(+1.67%) |
Oct 02, 2006 | 45.94 | 46.14 | 45.61 | 45.92 | 4,027,819 | +0.29(+0.64%) |
Sep 29, 2006 | 46.08 | 46.09 | 45.26 | 45.62 | 4,989,835 | -0.37(-0.81%) |
Sep 28, 2006 | 45.92 | 46.18 | 45.73 | 46.00 | 3,559,347 | +0.08(+0.18%) |
Sep 27, 2006 | 45.90 | 46.28 | 45.67 | 45.92 | 4,080,170 | -0.20(-0.43%) |
Sep 26, 2006 | 45.70 | 46.19 | 45.55 | 46.11 | 4,410,198 | +0.57(+1.25%) |
Sep 25, 2006 | 45.66 | 45.69 | 44.84 | 45.54 | 5,320,494 | +0.58(+1.30%) |
Sep 22, 2006 | 45.04 | 45.33 | 44.82 | 44.96 | 3,690,538 | -0.08(-0.17%) |
Sep 21, 2006 | 46.16 | 46.24 | 44.95 | 45.03 | 5,839,266 | -1.01(-2.20%) |
Sep 20, 2006 | 46.16 | 46.42 | 45.93 | 46.05 | 4,205,211 | +0.26(+0.57%) |
Sep 19, 2006 | 46.25 | 46.25 | 45.60 | 45.79 | 4,333,564 | -0.27(-0.58%) |
Sep 18, 2006 | 46.14 | 46.29 | 45.90 | 46.05 | 3,908,927 | +0.07(+0.15%) |
Sep 15, 2006 | 45.50 | 46.08 | 45.50 | 45.99 | 7,015,571 | +0.48(+1.06%) |
Sep 14, 2006 | 46.16 | 46.26 | 45.49 | 45.50 | 4,220,822 | -0.79(-1.70%) |
Sep 13, 2006 | 45.97 | 46.66 | 45.60 | 46.29 | 5,310,244 | +0.27(+0.59%) |
Sep 12, 2006 | 45.19 | 46.02 | 44.90 | 46.02 | 6,981,827 | +1.02(+2.27%) |
Sep 11, 2006 | 43.89 | 45.03 | 43.76 | 45.00 | 4,776,334 | +0.88(+2.00%) |
Sep 08, 2006 | 44.26 | 44.51 | 44.00 | 44.11 | 3,473,253 | -0.10(-0.23%) |
Sep 07, 2006 | 44.46 | 44.77 | 44.18 | 44.22 | 3,760,391 | -0.37(-0.82%) |
Sep 06, 2006 | 45.05 | 45.05 | 44.42 | 44.58 | 5,829,648 | -0.48(-1.07%) |
Sep 05, 2006 | 45.33 | 45.43 | 44.71 | 45.07 | 3,672,090 | -0.01(-0.03%) |