Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.93 | 50.10 | 49.74 | 49.93 | 1,024,749 | +0.02(+0.05%) |
Nov 29, 2006 | 49.80 | 50.00 | 49.70 | 49.90 | 413,692 | +0.41(+0.83%) |
Nov 28, 2006 | 49.05 | 49.57 | 49.05 | 49.49 | 526,434 | +0.15(+0.29%) |
Nov 27, 2006 | 49.81 | 49.92 | 49.27 | 49.35 | 621,127 | -0.64(-1.28%) |
Nov 24, 2006 | 49.86 | 50.10 | 49.86 | 49.99 | 204,165 | -0.18(-0.37%) |
Nov 22, 2006 | 50.19 | 50.29 | 50.05 | 50.17 | 2,915,599 | +0.07(+0.14%) |
Nov 21, 2006 | 50.13 | 50.13 | 50.01 | 50.10 | 890,165 | +0.07(+0.14%) |
Nov 20, 2006 | 50.00 | 50.19 | 49.96 | 50.03 | 873,947 | +0.00(+0.00%) |
Nov 17, 2006 | 49.84 | 50.08 | 49.83 | 50.03 | 627,667 | +0.09(+0.18%) |
Nov 16, 2006 | 50.03 | 50.09 | 49.88 | 49.94 | 661,803 | +0.08(+0.15%) |
Nov 15, 2006 | 49.80 | 49.97 | 49.77 | 49.87 | 2,078,534 | +0.01(+0.02%) |
Nov 14, 2006 | 49.44 | 49.86 | 49.22 | 49.86 | 894,481 | +0.37(+0.76%) |
Nov 13, 2006 | 49.24 | 49.59 | 49.24 | 49.48 | 2,727,128 | +0.17(+0.34%) |
Nov 10, 2006 | 49.40 | 49.40 | 49.18 | 49.32 | 225,876 | +0.01(+0.02%) |
Nov 09, 2006 | 49.68 | 49.68 | 49.24 | 49.31 | 531,797 | -0.20(-0.40%) |
Nov 08, 2006 | 49.18 | 49.57 | 49.12 | 49.51 | 940,520 | +0.14(+0.28%) |
Nov 07, 2006 | 49.35 | 49.54 | 49.25 | 49.37 | 1,241,993 | +0.08(+0.17%) |
Nov 06, 2006 | 48.93 | 49.34 | 48.81 | 49.28 | 1,493,636 | +0.60(+1.22%) |
Nov 03, 2006 | 48.99 | 48.99 | 48.62 | 48.69 | 369,354 | -0.07(-0.14%) |
Nov 02, 2006 | 48.68 | 48.83 | 48.60 | 48.76 | 502,761 | -0.02(-0.03%) |
Nov 01, 2006 | 49.15 | 49.27 | 48.70 | 48.77 | 5,264,479 | -0.28(-0.58%) |
Oct 31, 2006 | 49.24 | 49.24 | 48.86 | 49.06 | 1,836,309 | +0.16(+0.33%) |
Oct 30, 2006 | 49.01 | 49.16 | 48.89 | 48.89 | 2,536,827 | -0.46(-0.93%) |
Oct 27, 2006 | 49.35 | 49.35 | 49.00 | 49.35 | 421,801 | -0.09(-0.19%) |
Oct 26, 2006 | 49.54 | 49.54 | 49.14 | 49.45 | 720,267 | +0.14(+0.28%) |
Oct 25, 2006 | 49.11 | 49.31 | 49.00 | 49.31 | 526,042 | +0.33(+0.67%) |
Oct 24, 2006 | 48.95 | 49.03 | 48.85 | 48.98 | 582,675 | +0.01(+0.02%) |
Oct 23, 2006 | 48.67 | 49.06 | 48.60 | 48.97 | 541,345 | +0.26(+0.53%) |
Oct 20, 2006 | 48.63 | 48.73 | 48.47 | 48.71 | 634,860 | +0.16(+0.33%) |
Oct 19, 2006 | 48.56 | 48.64 | 48.44 | 48.55 | 679,329 | -0.07(-0.14%) |
Oct 18, 2006 | 48.80 | 48.89 | 48.40 | 48.62 | 877,217 | +0.18(+0.36%) |
Oct 17, 2006 | 48.44 | 48.64 | 48.20 | 48.44 | 929,402 | -0.11(-0.22%) |
Oct 16, 2006 | 48.66 | 48.66 | 48.44 | 48.55 | 442,205 | -0.01(-0.02%) |
Oct 13, 2006 | 48.47 | 48.56 | 48.34 | 48.56 | 1,721,213 | +0.11(+0.24%) |
Oct 12, 2006 | 48.24 | 48.50 | 47.69 | 48.44 | 1,413,068 | +0.47(+0.97%) |
Oct 11, 2006 | 48.08 | 48.15 | 47.79 | 47.98 | 1,013,109 | -0.19(-0.40%) |
Oct 10, 2006 | 48.05 | 48.72 | 47.98 | 48.17 | 3,730,559 | +0.09(+0.19%) |
Oct 09, 2006 | 48.07 | 48.13 | 47.93 | 48.08 | 2,727,259 | +0.02(+0.03%) |
Oct 06, 2006 | 48.11 | 48.15 | 47.87 | 48.06 | 580,844 | -0.09(-0.19%) |
Oct 05, 2006 | 48.36 | 48.42 | 48.02 | 48.15 | 2,303,103 | +0.05(+0.10%) |
Oct 04, 2006 | 47.59 | 48.15 | 47.49 | 48.11 | 4,608,169 | +0.54(+1.13%) |
Oct 03, 2006 | 47.53 | 47.72 | 47.27 | 47.57 | 1,438,965 | +0.15(+0.31%) |
Oct 02, 2006 | 47.50 | 47.63 | 47.37 | 47.43 | 246,541 | -0.02(-0.03%) |
Sep 29, 2006 | 47.50 | 47.64 | 47.44 | 47.44 | 5,659,469 | -0.05(-0.11%) |
Sep 28, 2006 | 47.58 | 47.59 | 47.38 | 47.50 | 449,791 | +0.02(+0.05%) |
Sep 27, 2006 | 47.63 | 47.63 | 47.37 | 47.47 | 481,050 | -0.16(-0.34%) |
Sep 26, 2006 | 47.27 | 47.64 | 47.18 | 47.63 | 781,085 | +0.39(+0.83%) |
Sep 25, 2006 | 47.04 | 47.36 | 46.79 | 47.24 | 1,397,243 | +0.39(+0.83%) |
Sep 22, 2006 | 46.90 | 46.91 | 46.69 | 46.85 | 276,623 | -0.05(-0.10%) |
Sep 21, 2006 | 47.17 | 47.24 | 46.80 | 46.90 | 629,890 | -0.24(-0.50%) |
Sep 20, 2006 | 47.10 | 47.25 | 47.01 | 47.14 | 637,738 | +0.20(+0.42%) |
Sep 19, 2006 | 46.99 | 46.99 | 46.61 | 46.94 | 371,578 | +0.03(+0.07%) |
Sep 18, 2006 | 46.87 | 46.96 | 46.75 | 46.91 | 759,374 | +0.15(+0.33%) |
Sep 15, 2006 | 46.84 | 46.99 | 46.75 | 46.75 | 664,027 | +0.13(+0.28%) |
Sep 14, 2006 | 46.72 | 46.72 | 46.57 | 46.62 | 238,955 | -0.11(-0.23%) |
Sep 13, 2006 | 46.52 | 46.78 | 46.49 | 46.73 | 2,198,993 | +0.18(+0.38%) |
Sep 12, 2006 | 46.17 | 46.60 | 46.17 | 46.56 | 273,746 | +0.43(+0.93%) |
Sep 11, 2006 | 45.97 | 46.17 | 45.84 | 46.13 | 515,840 | +0.02(+0.03%) |
Sep 08, 2006 | 46.12 | 46.15 | 45.97 | 46.11 | 387,926 | +0.17(+0.37%) |
Sep 07, 2006 | 45.99 | 46.15 | 45.94 | 45.94 | 250,072 | -0.17(-0.36%) |
Sep 06, 2006 | 46.26 | 46.38 | 46.11 | 46.11 | 261,582 | -0.41(-0.87%) |
Sep 05, 2006 | 46.52 | 46.59 | 46.41 | 46.52 | 328,809 | +0.03(+0.07%) |