Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.13 | 50.59 | 50.13 | 50.19 | 1,865,381 | -0.19(-0.38%) |
Nov 29, 2006 | 50.11 | 50.44 | 49.91 | 50.38 | 664,316 | +0.35(+0.71%) |
Nov 28, 2006 | 49.89 | 50.51 | 49.72 | 50.03 | 1,317,939 | +0.10(+0.21%) |
Nov 27, 2006 | 50.90 | 50.91 | 49.87 | 49.92 | 1,391,794 | -1.18(-2.31%) |
Nov 24, 2006 | 50.49 | 51.20 | 50.49 | 51.10 | 784,795 | +0.12(+0.24%) |
Nov 22, 2006 | 50.61 | 51.23 | 50.57 | 50.98 | 788,401 | +0.50(+0.99%) |
Nov 21, 2006 | 50.51 | 50.73 | 50.41 | 50.48 | 1,289,218 | -0.06(-0.13%) |
Nov 20, 2006 | 50.70 | 50.93 | 50.43 | 50.55 | 1,220,834 | -0.31(-0.62%) |
Nov 17, 2006 | 50.54 | 51.23 | 50.50 | 50.86 | 1,992,202 | +0.03(+0.06%) |
Nov 16, 2006 | 50.82 | 50.99 | 50.65 | 50.83 | 2,330,639 | +0.21(+0.41%) |
Nov 15, 2006 | 50.31 | 50.82 | 50.23 | 50.62 | 2,114,174 | +0.19(+0.38%) |
Nov 14, 2006 | 50.19 | 50.47 | 49.63 | 50.43 | 2,198,596 | +0.12(+0.24%) |
Nov 13, 2006 | 49.67 | 50.36 | 49.60 | 50.31 | 1,976,785 | +0.64(+1.28%) |
Nov 10, 2006 | 49.49 | 49.67 | 49.21 | 49.67 | 2,111,687 | +0.37(+0.75%) |
Nov 09, 2006 | 49.47 | 49.55 | 49.11 | 49.30 | 3,087,833 | -0.20(-0.41%) |
Nov 08, 2006 | 49.26 | 49.74 | 49.20 | 49.50 | 2,534,174 | +0.16(+0.33%) |
Nov 07, 2006 | 49.06 | 49.39 | 48.83 | 49.34 | 2,331,136 | +0.38(+0.77%) |
Nov 06, 2006 | 49.20 | 49.35 | 48.82 | 48.96 | 1,677,140 | -0.12(-0.25%) |
Nov 03, 2006 | 49.75 | 50.08 | 48.97 | 49.09 | 1,723,516 | -0.54(-1.09%) |
Nov 02, 2006 | 48.86 | 49.73 | 48.85 | 49.62 | 2,767,051 | +0.51(+1.05%) |
Nov 01, 2006 | 48.66 | 49.50 | 48.39 | 49.11 | 1,853,072 | +0.65(+1.34%) |
Oct 31, 2006 | 48.68 | 48.71 | 48.26 | 48.46 | 1,585,506 | -0.29(-0.59%) |
Oct 30, 2006 | 47.71 | 48.80 | 47.55 | 48.75 | 1,498,721 | +1.17(+2.47%) |
Oct 27, 2006 | 47.85 | 48.20 | 47.21 | 47.57 | 1,588,365 | -0.71(-1.47%) |
Oct 26, 2006 | 47.94 | 48.37 | 47.40 | 48.28 | 1,486,412 | +0.42(+0.87%) |
Oct 25, 2006 | 47.05 | 48.55 | 46.90 | 47.86 | 1,453,339 | +0.01(+0.02%) |
Oct 24, 2006 | 47.73 | 48.04 | 47.37 | 47.85 | 1,533,659 | -0.12(-0.25%) |
Oct 23, 2006 | 47.41 | 48.04 | 47.41 | 47.98 | 860,763 | +0.23(+0.47%) |
Oct 20, 2006 | 48.17 | 48.17 | 47.31 | 47.75 | 1,073,001 | -0.29(-0.60%) |
Oct 19, 2006 | 47.63 | 48.14 | 47.58 | 48.04 | 1,032,593 | +0.29(+0.61%) |
Oct 18, 2006 | 47.73 | 48.05 | 47.52 | 47.75 | 1,280,266 | +0.41(+0.87%) |
Oct 17, 2006 | 47.21 | 47.77 | 47.17 | 47.34 | 1,088,170 | -0.58(-1.21%) |
Oct 16, 2006 | 47.29 | 48.05 | 47.21 | 47.92 | 863,996 | +0.79(+1.67%) |
Oct 13, 2006 | 47.38 | 47.69 | 46.89 | 47.13 | 1,149,715 | -0.37(-0.78%) |
Oct 12, 2006 | 47.13 | 47.53 | 47.07 | 47.50 | 989,076 | +0.62(+1.32%) |
Oct 11, 2006 | 46.89 | 47.03 | 46.54 | 46.88 | 1,439,413 | -0.18(-0.38%) |
Oct 10, 2006 | 46.99 | 47.06 | 46.47 | 47.06 | 1,327,886 | +0.21(+0.45%) |
Oct 09, 2006 | 46.65 | 46.95 | 46.37 | 46.85 | 2,064,813 | +0.16(+0.34%) |
Oct 06, 2006 | 47.26 | 47.42 | 45.96 | 46.69 | 3,848,010 | -0.88(-1.86%) |
Oct 05, 2006 | 47.70 | 47.90 | 47.35 | 47.57 | 2,396,660 | -0.27(-0.55%) |
Oct 04, 2006 | 47.69 | 47.99 | 47.45 | 47.84 | 1,215,488 | +0.06(+0.13%) |
Oct 03, 2006 | 47.53 | 47.93 | 47.03 | 47.77 | 1,276,287 | +0.37(+0.78%) |
Oct 02, 2006 | 47.48 | 47.73 | 47.19 | 47.40 | 1,085,932 | -0.18(-0.37%) |
Sep 29, 2006 | 48.02 | 48.06 | 47.52 | 47.58 | 879,165 | -0.37(-0.77%) |
Sep 28, 2006 | 48.05 | 48.22 | 47.77 | 47.95 | 1,955,772 | -0.09(-0.18%) |
Sep 27, 2006 | 48.00 | 48.12 | 47.64 | 48.04 | 1,526,945 | -0.17(-0.35%) |
Sep 26, 2006 | 47.44 | 48.33 | 47.36 | 48.21 | 2,112,433 | +1.04(+2.20%) |
Sep 25, 2006 | 46.89 | 47.43 | 46.50 | 47.17 | 3,253,445 | -0.23(-0.49%) |
Sep 22, 2006 | 47.23 | 47.80 | 46.89 | 47.40 | 1,859,040 | +0.31(+0.67%) |
Sep 21, 2006 | 47.45 | 47.53 | 46.83 | 47.09 | 2,746,163 | -0.28(-0.59%) |
Sep 20, 2006 | 46.60 | 47.69 | 46.50 | 47.37 | 2,486,554 | +0.97(+2.10%) |
Sep 19, 2006 | 46.41 | 46.56 | 46.28 | 46.40 | 1,733,215 | -0.09(-0.19%) |
Sep 18, 2006 | 46.44 | 46.69 | 45.93 | 46.49 | 1,232,149 | -0.14(-0.31%) |
Sep 15, 2006 | 46.17 | 46.80 | 46.13 | 46.63 | 2,527,087 | +0.73(+1.59%) |
Sep 14, 2006 | 45.54 | 46.14 | 45.54 | 45.90 | 832,291 | +0.07(+0.16%) |
Sep 13, 2006 | 45.64 | 46.08 | 45.57 | 45.83 | 1,041,545 | +0.05(+0.11%) |
Sep 12, 2006 | 45.26 | 45.92 | 45.10 | 45.78 | 1,195,595 | +0.72(+1.61%) |
Sep 11, 2006 | 46.41 | 46.41 | 44.60 | 45.06 | 1,467,886 | -0.69(-1.51%) |
Sep 08, 2006 | 46.18 | 46.18 | 45.31 | 45.75 | 1,038,312 | +0.27(+0.60%) |
Sep 07, 2006 | 45.96 | 46.00 | 45.42 | 45.47 | 870,088 | -0.67(-1.45%) |
Sep 06, 2006 | 46.08 | 46.42 | 45.95 | 46.14 | 1,161,651 | -0.14(-0.30%) |
Sep 05, 2006 | 46.34 | 46.48 | 46.05 | 46.28 | 886,873 | -0.29(-0.62%) |