Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 48.78 | 49.30 | 48.21 | 48.87 | 2,688,400 | +0.27(+0.56%) |
Nov 29, 2006 | 48.30 | 49.48 | 48.08 | 48.60 | 3,654,344 | +0.78(+1.63%) |
Nov 28, 2006 | 47.39 | 48.39 | 46.62 | 47.82 | 4,095,128 | +0.20(+0.42%) |
Nov 27, 2006 | 50.19 | 50.65 | 47.55 | 47.62 | 5,201,547 | -2.83(-5.61%) |
Nov 24, 2006 | 50.35 | 51.30 | 50.13 | 50.45 | 1,228,257 | -0.56(-1.10%) |
Nov 22, 2006 | 50.76 | 51.28 | 50.12 | 51.01 | 3,191,026 | +0.36(+0.71%) |
Nov 21, 2006 | 50.56 | 51.19 | 49.57 | 50.65 | 5,635,420 | +0.28(+0.56%) |
Nov 20, 2006 | 49.12 | 50.76 | 49.12 | 50.37 | 5,677,784 | +1.12(+2.27%) |
Nov 17, 2006 | 48.92 | 49.35 | 48.62 | 49.25 | 2,903,732 | +0.05(+0.10%) |
Nov 16, 2006 | 48.52 | 49.63 | 48.16 | 49.20 | 5,386,857 | +1.10(+2.29%) |
Nov 15, 2006 | 49.78 | 50.10 | 48.00 | 48.10 | 7,016,440 | -1.80(-3.60%) |
Nov 14, 2006 | 49.96 | 50.25 | 49.20 | 49.90 | 3,726,623 | +0.35(+0.70%) |
Nov 13, 2006 | 50.09 | 50.42 | 49.04 | 49.55 | 3,971,164 | -0.52(-1.04%) |
Nov 10, 2006 | 48.45 | 50.29 | 47.82 | 50.07 | 7,472,168 | +2.05(+4.27%) |
Nov 09, 2006 | 51.03 | 52.00 | 47.82 | 48.02 | 9,614,011 | -2.62(-5.17%) |
Nov 08, 2006 | 49.50 | 51.02 | 49.02 | 50.64 | 6,849,853 | +0.81(+1.63%) |
Nov 07, 2006 | 48.55 | 50.50 | 48.45 | 49.83 | 8,455,434 | +1.78(+3.70%) |
Nov 06, 2006 | 46.24 | 48.23 | 46.00 | 48.05 | 4,463,083 | +2.08(+4.52%) |
Nov 03, 2006 | 47.00 | 47.07 | 45.64 | 45.97 | 2,986,059 | -0.68(-1.46%) |
Nov 02, 2006 | 46.09 | 47.34 | 45.60 | 46.65 | 3,926,791 | +0.18(+0.39%) |
Nov 01, 2006 | 47.64 | 47.64 | 46.15 | 46.47 | 3,971,384 | -0.39(-0.83%) |
Oct 31, 2006 | 46.08 | 47.72 | 46.00 | 46.86 | 5,166,562 | +1.05(+2.29%) |
Oct 30, 2006 | 46.09 | 46.39 | 45.24 | 45.81 | 6,118,827 | -0.64(-1.38%) |
Oct 27, 2006 | 48.86 | 50.00 | 46.26 | 46.45 | 13,666,308 | -3.38(-6.78%) |
Oct 26, 2006 | 49.41 | 49.92 | 46.19 | 49.83 | 10,079,368 | +0.83(+1.69%) |
Oct 25, 2006 | 49.69 | 49.97 | 48.14 | 49.00 | 5,087,979 | -0.60(-1.21%) |
Oct 24, 2006 | 47.30 | 49.88 | 47.00 | 49.60 | 5,637,294 | +2.25(+4.75%) |
Oct 23, 2006 | 46.89 | 48.05 | 46.65 | 47.35 | 4,677,718 | +1.16(+2.51%) |
Oct 20, 2006 | 46.52 | 46.64 | 44.77 | 46.19 | 6,426,935 | -0.10(-0.22%) |
Oct 19, 2006 | 46.17 | 47.80 | 45.52 | 46.29 | 5,120,030 | +0.16(+0.35%) |
Oct 18, 2006 | 49.28 | 49.70 | 45.93 | 46.13 | 7,279,674 | -2.87(-5.86%) |
Oct 17, 2006 | 49.95 | 49.95 | 48.60 | 49.00 | 4,942,006 | -1.67(-3.30%) |
Oct 16, 2006 | 50.55 | 51.67 | 50.35 | 50.67 | 3,283,467 | -0.03(-0.06%) |
Oct 13, 2006 | 50.08 | 51.40 | 49.79 | 50.70 | 3,653,093 | +0.53(+1.06%) |
Oct 12, 2006 | 51.17 | 51.21 | 49.49 | 50.17 | 4,694,645 | -0.31(-0.61%) |
Oct 11, 2006 | 49.60 | 51.97 | 49.51 | 50.48 | 7,997,444 | +0.53(+1.06%) |
Oct 10, 2006 | 49.95 | 50.67 | 49.06 | 49.95 | 4,748,665 | -0.11(-0.22%) |
Oct 09, 2006 | 50.84 | 51.75 | 49.95 | 50.06 | 5,676,386 | -1.31(-2.55%) |
Oct 06, 2006 | 51.92 | 52.00 | 51.13 | 51.37 | 4,555,766 | -0.97(-1.85%) |
Oct 05, 2006 | 51.87 | 52.93 | 51.41 | 52.34 | 5,175,163 | +0.37(+0.71%) |
Oct 04, 2006 | 50.92 | 51.97 | 50.52 | 51.97 | 5,233,922 | +0.82(+1.60%) |
Oct 03, 2006 | 50.03 | 51.50 | 49.28 | 51.15 | 6,537,483 | +1.32(+2.65%) |
Oct 02, 2006 | 50.00 | 51.00 | 49.31 | 49.83 | 4,535,955 | -0.16(-0.32%) |
Sep 29, 2006 | 50.17 | 50.90 | 49.50 | 49.99 | 6,895,546 | -0.08(-0.16%) |
Sep 28, 2006 | 48.50 | 50.17 | 47.84 | 50.07 | 7,219,941 | +1.82(+3.77%) |
Sep 27, 2006 | 49.03 | 49.49 | 47.36 | 48.25 | 6,687,909 | -1.09(-2.21%) |
Sep 26, 2006 | 49.14 | 49.46 | 47.26 | 49.34 | 6,476,521 | +0.35(+0.71%) |
Sep 25, 2006 | 46.45 | 49.24 | 45.71 | 48.99 | 6,945,408 | +2.80(+6.06%) |
Sep 22, 2006 | 46.41 | 47.14 | 45.76 | 46.19 | 3,938,363 | +0.03(+0.06%) |
Sep 21, 2006 | 46.56 | 47.87 | 46.05 | 46.16 | 5,390,008 | -0.01(-0.02%) |
Sep 20, 2006 | 45.94 | 46.98 | 45.61 | 46.17 | 4,920,411 | +0.70(+1.54%) |
Sep 19, 2006 | 45.28 | 45.48 | 43.90 | 45.47 | 7,491,576 | -0.97(-2.09%) |
Sep 18, 2006 | 47.21 | 47.84 | 46.10 | 46.44 | 5,860,183 | -0.74(-1.57%) |
Sep 15, 2006 | 46.30 | 47.40 | 46.19 | 47.18 | 7,617,073 | +1.30(+2.83%) |
Sep 14, 2006 | 45.11 | 45.98 | 44.52 | 45.88 | 10,225,236 | +1.68(+3.80%) |
Sep 13, 2006 | 42.73 | 44.70 | 42.40 | 44.20 | 6,397,532 | +0.90(+2.08%) |
Sep 12, 2006 | 43.47 | 44.38 | 42.65 | 43.30 | 6,464,116 | -0.09(-0.21%) |
Sep 11, 2006 | 40.97 | 43.50 | 40.60 | 43.39 | 7,042,660 | +2.24(+5.44%) |
Sep 08, 2006 | 39.60 | 41.24 | 39.41 | 41.15 | 4,047,656 | +1.74(+4.42%) |
Sep 07, 2006 | 39.33 | 40.13 | 38.45 | 39.41 | 3,731,800 | -0.01(-0.03%) |
Sep 06, 2006 | 40.66 | 40.95 | 39.40 | 39.42 | 2,798,341 | -1.58(-3.85%) |
Sep 05, 2006 | 40.82 | 41.86 | 40.52 | 41.00 | 4,079,074 | +0.37(+0.91%) |