Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.47 | 53.44 | 52.21 | 52.21 | 3,632,800 | -0.51(-0.97%) |
Nov 29, 2006 | 51.80 | 52.85 | 51.54 | 52.72 | 3,459,100 | +0.91(+1.76%) |
Nov 28, 2006 | 50.96 | 52.14 | 50.80 | 51.81 | 3,214,200 | +0.68(+1.33%) |
Nov 27, 2006 | 51.40 | 51.63 | 50.51 | 51.13 | 2,140,400 | -0.20(-0.39%) |
Nov 24, 2006 | 51.18 | 51.59 | 51.15 | 51.33 | 813,900 | +0.43(+0.84%) |
Nov 22, 2006 | 51.20 | 51.45 | 49.90 | 50.90 | 3,089,300 | -0.36(-0.70%) |
Nov 21, 2006 | 50.48 | 51.50 | 50.47 | 51.26 | 2,182,700 | +1.02(+2.03%) |
Nov 20, 2006 | 49.46 | 50.79 | 49.37 | 50.24 | 2,497,600 | +0.26(+0.52%) |
Nov 17, 2006 | 48.72 | 50.39 | 48.37 | 49.98 | 3,398,100 | +0.75(+1.52%) |
Nov 16, 2006 | 50.66 | 51.00 | 49.08 | 49.23 | 3,411,800 | -1.24(-2.46%) |
Nov 15, 2006 | 49.71 | 50.87 | 49.36 | 50.47 | 2,551,700 | +0.76(+1.53%) |
Nov 14, 2006 | 49.79 | 49.87 | 49.16 | 49.71 | 1,968,900 | +0.51(+1.04%) |
Nov 13, 2006 | 49.53 | 49.75 | 48.90 | 49.20 | 2,691,600 | -0.54(-1.09%) |
Nov 10, 2006 | 50.43 | 50.64 | 49.52 | 49.74 | 2,101,600 | -1.05(-2.07%) |
Nov 09, 2006 | 50.77 | 51.72 | 50.61 | 50.79 | 3,441,900 | +0.52(+1.03%) |
Nov 08, 2006 | 48.91 | 50.66 | 48.71 | 50.27 | 4,034,300 | +1.24(+2.53%) |
Nov 07, 2006 | 49.55 | 49.78 | 48.98 | 49.03 | 3,482,800 | -0.17(-0.35%) |
Nov 06, 2006 | 48.03 | 49.54 | 47.97 | 49.20 | 3,347,100 | +1.17(+2.44%) |
Nov 03, 2006 | 47.40 | 48.33 | 46.94 | 48.03 | 3,017,000 | +1.34(+2.87%) |
Nov 02, 2006 | 46.02 | 47.16 | 45.85 | 46.69 | 3,310,300 | +0.64(+1.39%) |
Nov 01, 2006 | 47.02 | 47.23 | 45.77 | 46.05 | 3,609,400 | -1.44(-3.03%) |
Oct 31, 2006 | 47.01 | 47.80 | 46.60 | 47.49 | 3,086,300 | +0.27(+0.57%) |
Oct 30, 2006 | 48.08 | 48.21 | 47.03 | 47.22 | 2,513,300 | -1.37(-2.82%) |
Oct 27, 2006 | 47.96 | 49.01 | 47.96 | 48.59 | 2,792,100 | +0.56(+1.17%) |
Oct 26, 2006 | 48.82 | 49.20 | 47.65 | 48.03 | 2,391,100 | -0.51(-1.05%) |
Oct 25, 2006 | 47.79 | 48.99 | 47.04 | 48.54 | 3,607,000 | +0.74(+1.55%) |
Oct 24, 2006 | 47.30 | 47.98 | 46.80 | 47.80 | 3,736,000 | +0.48(+1.01%) |
Oct 23, 2006 | 43.91 | 47.57 | 43.91 | 47.32 | 2,881,800 | -0.23(-0.48%) |
Oct 20, 2006 | 48.41 | 48.56 | 47.25 | 47.55 | 2,348,000 | -0.53(-1.10%) |
Oct 19, 2006 | 47.52 | 48.37 | 47.27 | 48.08 | 2,272,100 | +0.81(+1.71%) |
Oct 18, 2006 | 47.29 | 48.05 | 47.01 | 47.27 | 2,623,300 | +0.06(+0.13%) |
Oct 17, 2006 | 48.49 | 48.50 | 46.70 | 47.21 | 4,706,100 | -1.14(-2.36%) |
Oct 16, 2006 | 46.32 | 48.43 | 46.24 | 48.35 | 4,844,200 | +2.45(+5.34%) |
Oct 13, 2006 | 44.82 | 46.05 | 44.82 | 45.90 | 2,774,100 | +1.42(+3.19%) |
Oct 12, 2006 | 44.54 | 44.95 | 44.05 | 44.48 | 3,107,500 | +0.10(+0.23%) |
Oct 11, 2006 | 45.51 | 45.71 | 44.20 | 44.38 | 3,304,300 | -1.41(-3.08%) |
Oct 10, 2006 | 45.18 | 46.10 | 45.18 | 45.79 | 2,960,500 | +0.43(+0.95%) |
Oct 09, 2006 | 46.00 | 46.46 | 45.21 | 45.36 | 2,820,300 | -0.23(-0.50%) |
Oct 06, 2006 | 45.71 | 46.10 | 45.05 | 45.59 | 3,602,500 | -0.37(-0.81%) |
Oct 05, 2006 | 46.65 | 46.83 | 44.74 | 45.96 | 5,193,100 | +1.56(+3.51%) |
Oct 04, 2006 | 43.58 | 44.50 | 42.75 | 44.40 | 5,779,500 | +0.60(+1.37%) |
Oct 03, 2006 | 45.09 | 45.09 | 43.65 | 43.80 | 4,016,200 | -2.61(-5.62%) |
Oct 02, 2006 | 46.35 | 46.65 | 46.00 | 46.41 | 3,186,600 | -0.28(-0.60%) |
Sep 29, 2006 | 46.95 | 47.57 | 46.40 | 46.69 | 3,648,100 | -0.53(-1.12%) |
Sep 28, 2006 | 46.99 | 48.04 | 46.75 | 47.22 | 3,792,500 | +0.35(+0.75%) |
Sep 27, 2006 | 46.14 | 47.49 | 45.30 | 46.87 | 3,375,500 | +1.03(+2.25%) |
Sep 26, 2006 | 44.28 | 46.14 | 44.24 | 45.84 | 3,397,200 | +1.70(+3.85%) |
Sep 25, 2006 | 44.12 | 44.52 | 43.32 | 44.14 | 3,459,400 | -0.66(-1.47%) |
Sep 22, 2006 | 45.52 | 45.62 | 44.56 | 44.80 | 1,716,200 | -0.40(-0.88%) |
Sep 21, 2006 | 45.00 | 45.87 | 45.00 | 45.20 | 2,473,100 | +0.30(+0.67%) |
Sep 20, 2006 | 45.67 | 46.38 | 44.76 | 44.90 | 3,377,700 | -1.33(-2.88%) |
Sep 19, 2006 | 47.51 | 47.75 | 45.73 | 46.23 | 2,699,400 | -1.04(-2.20%) |
Sep 18, 2006 | 46.60 | 47.82 | 45.49 | 47.27 | 3,342,900 | +1.74(+3.82%) |
Sep 15, 2006 | 46.68 | 46.91 | 45.50 | 45.53 | 4,253,200 | -1.19(-2.55%) |
Sep 14, 2006 | 47.96 | 48.30 | 46.47 | 46.72 | 3,689,600 | -1.36(-2.83%) |
Sep 13, 2006 | 47.00 | 48.47 | 46.80 | 48.08 | 4,891,600 | +1.17(+2.49%) |
Sep 12, 2006 | 47.75 | 47.90 | 46.43 | 46.91 | 3,760,500 | -0.76(-1.59%) |
Sep 11, 2006 | 49.24 | 49.24 | 47.60 | 47.67 | 3,705,200 | -1.86(-3.76%) |
Sep 08, 2006 | 50.62 | 50.74 | 49.39 | 49.53 | 2,816,100 | -1.44(-2.83%) |
Sep 07, 2006 | 50.90 | 51.45 | 50.08 | 50.97 | 2,653,700 | -0.50(-0.97%) |
Sep 06, 2006 | 52.54 | 52.80 | 51.35 | 51.47 | 2,533,200 | -2.01(-3.76%) |
Sep 05, 2006 | 52.32 | 53.53 | 52.28 | 53.48 | 1,728,900 | +0.15(+0.28%) |