Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.51 | 51.63 | 50.44 | 50.70 | 14,881,085 | -0.98(-1.91%) |
Nov 29, 2006 | 51.31 | 51.76 | 51.19 | 51.69 | 8,119,059 | +0.47(+0.92%) |
Nov 28, 2006 | 51.10 | 51.61 | 50.99 | 51.21 | 10,115,558 | -0.09(-0.17%) |
Nov 27, 2006 | 51.50 | 51.73 | 51.04 | 51.30 | 7,016,295 | -0.44(-0.86%) |
Nov 24, 2006 | 51.61 | 52.09 | 51.54 | 51.74 | 2,608,927 | -0.13(-0.25%) |
Nov 22, 2006 | 52.24 | 52.31 | 51.80 | 51.87 | 6,874,533 | -0.21(-0.41%) |
Nov 21, 2006 | 52.24 | 52.31 | 51.66 | 52.08 | 9,114,869 | +0.04(+0.08%) |
Nov 20, 2006 | 51.41 | 52.44 | 51.39 | 52.04 | 11,941,176 | +0.29(+0.57%) |
Nov 17, 2006 | 51.31 | 51.96 | 51.24 | 51.75 | 10,870,589 | +0.05(+0.10%) |
Nov 16, 2006 | 52.39 | 52.91 | 51.38 | 51.70 | 15,010,371 | -0.84(-1.59%) |
Nov 15, 2006 | 52.35 | 52.82 | 52.06 | 52.53 | 10,691,441 | +0.34(+0.64%) |
Nov 14, 2006 | 51.78 | 52.34 | 51.31 | 52.20 | 15,094,423 | +0.31(+0.61%) |
Nov 13, 2006 | 51.98 | 52.37 | 51.78 | 51.88 | 19,029,374 | -0.54(-1.03%) |
Nov 10, 2006 | 52.31 | 53.24 | 51.98 | 52.43 | 11,210,636 | -0.05(-0.10%) |
Nov 09, 2006 | 53.23 | 53.70 | 52.31 | 52.48 | 9,665,932 | -0.88(-1.65%) |
Nov 08, 2006 | 53.38 | 53.65 | 52.61 | 53.36 | 9,290,786 | -0.32(-0.60%) |
Nov 07, 2006 | 53.58 | 54.13 | 53.35 | 53.68 | 6,877,874 | +0.07(+0.13%) |
Nov 06, 2006 | 53.61 | 54.00 | 53.53 | 53.60 | 5,694,959 | +0.17(+0.32%) |
Nov 03, 2006 | 53.70 | 53.75 | 52.96 | 53.43 | 6,821,384 | -0.30(-0.56%) |
Nov 02, 2006 | 53.46 | 53.76 | 53.37 | 53.73 | 6,768,188 | +0.01(+0.01%) |
Nov 01, 2006 | 54.24 | 54.30 | 53.22 | 53.73 | 9,729,679 | -0.45(-0.83%) |
Oct 31, 2006 | 54.48 | 54.60 | 53.80 | 54.18 | 10,555,842 | -0.42(-0.77%) |
Oct 30, 2006 | 53.79 | 54.90 | 53.75 | 54.60 | 9,217,623 | +0.70(+1.30%) |
Oct 27, 2006 | 54.15 | 54.95 | 53.77 | 53.90 | 9,537,849 | -0.33(-0.61%) |
Oct 26, 2006 | 53.64 | 54.47 | 53.33 | 54.23 | 10,149,454 | +0.39(+0.73%) |
Oct 25, 2006 | 53.44 | 53.83 | 53.40 | 53.83 | 10,091,294 | +0.35(+0.65%) |
Oct 24, 2006 | 53.74 | 53.83 | 53.18 | 53.48 | 26,637,406 | +1.12(+2.14%) |
Oct 23, 2006 | 52.40 | 52.72 | 51.74 | 52.36 | 15,056,824 | -0.41(-0.78%) |
Oct 20, 2006 | 52.31 | 52.81 | 51.73 | 52.78 | 15,666,829 | +0.64(+1.23%) |
Oct 19, 2006 | 52.05 | 52.21 | 51.59 | 52.13 | 12,442,536 | +0.48(+0.93%) |
Oct 18, 2006 | 51.39 | 51.96 | 50.91 | 51.66 | 11,020,220 | +0.42(+0.82%) |
Oct 17, 2006 | 51.28 | 51.43 | 50.79 | 51.24 | 13,527,147 | -0.46(-0.88%) |
Oct 16, 2006 | 51.83 | 51.95 | 51.24 | 51.69 | 13,413,529 | -0.56(-1.08%) |
Oct 13, 2006 | 52.66 | 52.88 | 51.94 | 52.26 | 10,091,766 | -0.62(-1.17%) |
Oct 12, 2006 | 52.56 | 52.90 | 52.28 | 52.88 | 8,158,776 | +0.44(+0.84%) |
Oct 11, 2006 | 52.29 | 52.74 | 51.77 | 52.43 | 9,908,667 | -0.19(-0.35%) |
Oct 10, 2006 | 52.76 | 52.91 | 52.21 | 52.62 | 6,538,743 | -0.14(-0.26%) |
Oct 09, 2006 | 52.59 | 52.95 | 52.42 | 52.76 | 6,822,393 | -0.06(-0.12%) |
Oct 06, 2006 | 53.27 | 53.29 | 52.46 | 52.82 | 9,449,805 | -0.51(-0.96%) |
Oct 05, 2006 | 52.04 | 53.47 | 51.99 | 53.33 | 17,717,974 | +1.26(+2.41%) |
Oct 04, 2006 | 50.89 | 52.08 | 50.84 | 52.08 | 17,829,896 | +1.17(+2.30%) |
Oct 03, 2006 | 50.31 | 51.16 | 50.21 | 50.91 | 12,097,417 | +0.74(+1.47%) |
Oct 02, 2006 | 50.96 | 51.29 | 50.02 | 50.17 | 11,616,898 | -0.88(-1.72%) |
Sep 29, 2006 | 51.09 | 51.54 | 50.66 | 51.05 | 9,012,239 | -0.01(-0.03%) |
Sep 28, 2006 | 50.92 | 51.55 | 50.72 | 51.06 | 17,038,426 | -0.42(-0.82%) |
Sep 27, 2006 | 50.34 | 51.65 | 50.05 | 51.49 | 20,619,732 | +0.99(+1.96%) |
Sep 26, 2006 | 51.06 | 51.20 | 50.15 | 50.49 | 10,110,141 | -0.34(-0.66%) |
Sep 25, 2006 | 50.79 | 51.10 | 49.82 | 50.83 | 13,096,766 | +0.24(+0.47%) |
Sep 22, 2006 | 51.62 | 51.66 | 50.32 | 50.59 | 12,403,778 | -0.80(-1.56%) |
Sep 21, 2006 | 50.85 | 51.79 | 50.71 | 51.39 | 18,762,796 | +0.74(+1.45%) |
Sep 20, 2006 | 50.03 | 50.83 | 49.94 | 50.66 | 14,191,496 | +1.09(+2.20%) |
Sep 19, 2006 | 49.93 | 49.96 | 49.46 | 49.57 | 17,445,066 | -0.22(-0.44%) |
Sep 18, 2006 | 49.69 | 49.97 | 49.49 | 49.79 | 11,604,035 | -0.01(-0.01%) |
Sep 15, 2006 | 49.96 | 49.97 | 49.34 | 49.79 | 13,830,176 | +0.14(+0.29%) |
Sep 14, 2006 | 49.37 | 49.91 | 49.07 | 49.65 | 8,013,514 | +0.30(+0.61%) |
Sep 13, 2006 | 49.12 | 49.63 | 48.86 | 49.35 | 7,785,161 | -0.01(-0.01%) |
Sep 12, 2006 | 48.89 | 49.52 | 48.47 | 49.36 | 8,227,258 | +0.62(+1.27%) |
Sep 11, 2006 | 48.29 | 48.89 | 48.00 | 48.74 | 9,719,680 | +0.26(+0.53%) |
Sep 08, 2006 | 48.84 | 48.91 | 48.37 | 48.48 | 6,390,280 | -0.29(-0.59%) |
Sep 07, 2006 | 48.99 | 49.04 | 48.46 | 48.77 | 8,437,622 | -0.11(-0.23%) |
Sep 06, 2006 | 49.13 | 49.37 | 48.77 | 48.88 | 6,803,021 | -0.55(-1.11%) |
Sep 05, 2006 | 49.12 | 49.74 | 48.56 | 49.43 | 7,486,992 | +0.62(+1.27%) |