Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.05 | 50.22 | 49.85 | 50.04 | 1,022,411 | +0.02(+0.05%) |
Nov 29, 2006 | 49.92 | 50.11 | 49.81 | 50.02 | 412,748 | +0.41(+0.83%) |
Nov 28, 2006 | 49.16 | 49.68 | 49.16 | 49.60 | 525,233 | +0.15(+0.29%) |
Nov 27, 2006 | 49.93 | 50.03 | 49.38 | 49.46 | 619,710 | -0.64(-1.28%) |
Nov 24, 2006 | 49.97 | 50.22 | 49.97 | 50.10 | 203,699 | -0.18(-0.37%) |
Nov 22, 2006 | 50.31 | 50.40 | 50.16 | 50.29 | 2,908,945 | +0.07(+0.14%) |
Nov 21, 2006 | 50.25 | 50.25 | 50.13 | 50.22 | 888,134 | +0.07(+0.14%) |
Nov 20, 2006 | 50.12 | 50.30 | 50.07 | 50.15 | 871,952 | +0.00(+0.00%) |
Nov 17, 2006 | 49.95 | 50.19 | 49.94 | 50.15 | 626,235 | +0.09(+0.18%) |
Nov 16, 2006 | 50.15 | 50.20 | 50.00 | 50.06 | 660,293 | +0.08(+0.15%) |
Nov 15, 2006 | 49.91 | 50.09 | 49.88 | 49.98 | 2,073,791 | +0.01(+0.02%) |
Nov 14, 2006 | 49.55 | 49.97 | 49.34 | 49.97 | 892,440 | +0.38(+0.76%) |
Nov 13, 2006 | 49.35 | 49.70 | 49.35 | 49.60 | 2,720,905 | +0.17(+0.34%) |
Nov 10, 2006 | 49.51 | 49.51 | 49.29 | 49.43 | 225,361 | +0.01(+0.02%) |
Nov 09, 2006 | 49.80 | 49.80 | 49.35 | 49.42 | 530,583 | -0.20(-0.40%) |
Nov 08, 2006 | 49.29 | 49.68 | 49.24 | 49.62 | 938,373 | +0.14(+0.28%) |
Nov 07, 2006 | 49.47 | 49.66 | 49.36 | 49.48 | 1,239,159 | +0.08(+0.17%) |
Nov 06, 2006 | 49.04 | 49.45 | 48.92 | 49.40 | 1,490,227 | +0.60(+1.23%) |
Nov 03, 2006 | 49.10 | 49.10 | 48.73 | 48.80 | 368,511 | -0.07(-0.14%) |
Nov 02, 2006 | 48.79 | 48.94 | 48.72 | 48.87 | 501,614 | -0.02(-0.03%) |
Nov 01, 2006 | 49.26 | 49.38 | 48.81 | 48.88 | 5,252,466 | -0.28(-0.58%) |
Oct 31, 2006 | 49.35 | 49.35 | 48.97 | 49.17 | 1,832,119 | +0.16(+0.33%) |
Oct 30, 2006 | 49.12 | 49.27 | 49.01 | 49.01 | 2,531,038 | -0.46(-0.93%) |
Oct 27, 2006 | 49.47 | 49.47 | 49.11 | 49.47 | 420,839 | -0.09(-0.19%) |
Oct 26, 2006 | 49.66 | 49.66 | 49.25 | 49.56 | 718,623 | +0.14(+0.28%) |
Oct 25, 2006 | 49.22 | 49.42 | 49.11 | 49.42 | 524,842 | +0.33(+0.67%) |
Oct 24, 2006 | 49.06 | 49.14 | 48.96 | 49.09 | 581,345 | +0.01(+0.02%) |
Oct 23, 2006 | 48.78 | 49.18 | 48.71 | 49.08 | 540,109 | +0.26(+0.53%) |
Oct 20, 2006 | 48.74 | 48.85 | 48.59 | 48.82 | 633,412 | +0.16(+0.33%) |
Oct 19, 2006 | 48.67 | 48.75 | 48.55 | 48.66 | 677,779 | -0.07(-0.14%) |
Oct 18, 2006 | 48.91 | 49.00 | 48.51 | 48.73 | 875,215 | +0.18(+0.36%) |
Oct 17, 2006 | 48.55 | 48.75 | 48.31 | 48.55 | 927,281 | -0.11(-0.22%) |
Oct 16, 2006 | 48.77 | 48.77 | 48.55 | 48.66 | 441,196 | -0.01(-0.02%) |
Oct 13, 2006 | 48.59 | 48.67 | 48.45 | 48.67 | 1,717,285 | +0.11(+0.24%) |
Oct 12, 2006 | 48.35 | 48.62 | 47.80 | 48.55 | 1,409,844 | +0.47(+0.97%) |
Oct 11, 2006 | 48.19 | 48.26 | 47.90 | 48.09 | 1,010,797 | -0.19(-0.40%) |
Oct 10, 2006 | 48.16 | 48.83 | 48.09 | 48.28 | 3,722,046 | +0.09(+0.19%) |
Oct 09, 2006 | 48.18 | 48.24 | 48.04 | 48.19 | 2,721,036 | +0.02(+0.03%) |
Oct 06, 2006 | 48.22 | 48.26 | 47.98 | 48.17 | 579,518 | -0.09(-0.19%) |
Oct 05, 2006 | 48.47 | 48.53 | 48.13 | 48.26 | 2,297,847 | +0.05(+0.10%) |
Oct 04, 2006 | 47.70 | 48.26 | 47.60 | 48.22 | 4,597,653 | +0.54(+1.12%) |
Oct 03, 2006 | 47.64 | 47.83 | 47.38 | 47.68 | 1,435,681 | +0.15(+0.31%) |
Oct 02, 2006 | 47.61 | 47.74 | 47.47 | 47.54 | 245,978 | -0.02(-0.03%) |
Sep 29, 2006 | 47.61 | 47.75 | 47.55 | 47.55 | 5,646,554 | -0.05(-0.11%) |
Sep 28, 2006 | 47.69 | 47.70 | 47.49 | 47.60 | 448,764 | +0.02(+0.05%) |
Sep 27, 2006 | 47.74 | 47.74 | 47.48 | 47.58 | 479,952 | -0.16(-0.34%) |
Sep 26, 2006 | 47.37 | 47.75 | 47.28 | 47.74 | 779,303 | +0.39(+0.83%) |
Sep 25, 2006 | 47.15 | 47.47 | 46.90 | 47.35 | 1,394,054 | +0.39(+0.83%) |
Sep 22, 2006 | 47.01 | 47.01 | 46.80 | 46.96 | 275,992 | -0.05(-0.10%) |
Sep 21, 2006 | 47.28 | 47.35 | 46.91 | 47.01 | 628,453 | -0.24(-0.50%) |
Sep 20, 2006 | 47.21 | 47.36 | 47.11 | 47.24 | 636,282 | +0.20(+0.42%) |
Sep 19, 2006 | 47.10 | 47.10 | 46.72 | 47.04 | 370,730 | +0.03(+0.07%) |
Sep 18, 2006 | 46.98 | 47.07 | 46.85 | 47.01 | 757,641 | +0.15(+0.33%) |
Sep 15, 2006 | 46.95 | 47.10 | 46.86 | 46.86 | 662,512 | +0.13(+0.28%) |
Sep 14, 2006 | 46.82 | 46.82 | 46.68 | 46.73 | 238,410 | -0.11(-0.23%) |
Sep 13, 2006 | 46.63 | 46.89 | 46.59 | 46.84 | 2,193,975 | +0.18(+0.38%) |
Sep 12, 2006 | 46.27 | 46.71 | 46.27 | 46.66 | 273,121 | +0.43(+0.93%) |
Sep 11, 2006 | 46.08 | 46.28 | 45.95 | 46.23 | 514,663 | +0.02(+0.03%) |
Sep 08, 2006 | 46.22 | 46.26 | 46.08 | 46.22 | 387,041 | +0.17(+0.37%) |
Sep 07, 2006 | 46.09 | 46.26 | 46.04 | 46.05 | 249,502 | -0.17(-0.36%) |
Sep 06, 2006 | 46.37 | 46.49 | 46.22 | 46.22 | 260,985 | -0.41(-0.87%) |
Sep 05, 2006 | 46.63 | 46.70 | 46.52 | 46.62 | 328,058 | +0.03(+0.07%) |