Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 58.43 | 58.43 | 58.43 | 58.43 | 848 | +0.19(+0.32%) |
Nov 29, 2006 | 58.40 | 58.40 | 58.05 | 58.25 | 3,392 | +0.51(+0.88%) |
Nov 28, 2006 | 57.73 | 57.80 | 57.43 | 57.74 | 8,481 | -0.24(-0.41%) |
Nov 27, 2006 | 59.52 | 59.52 | 57.97 | 57.97 | 6,466 | -1.58(-2.66%) |
Nov 24, 2006 | 59.42 | 59.81 | 59.42 | 59.56 | 2,968 | +0.14(+0.24%) |
Nov 22, 2006 | 59.42 | 59.54 | 59.34 | 59.41 | 3,710 | +0.35(+0.59%) |
Nov 21, 2006 | 59.14 | 59.19 | 59.07 | 59.07 | 1,272 | +0.04(+0.06%) |
Nov 20, 2006 | 59.00 | 59.19 | 58.78 | 59.03 | 60,535 | -0.03(-0.05%) |
Nov 17, 2006 | 58.84 | 59.06 | 58.79 | 59.06 | 2,968 | -0.12(-0.21%) |
Nov 16, 2006 | 59.04 | 59.24 | 58.94 | 59.18 | 7,315 | +0.42(+0.72%) |
Nov 15, 2006 | 58.43 | 58.76 | 58.43 | 58.76 | 2,756 | +0.27(+0.47%) |
Nov 14, 2006 | 57.77 | 58.48 | 57.61 | 58.48 | 2,120 | +0.92(+1.61%) |
Nov 13, 2006 | 57.48 | 57.73 | 57.48 | 57.56 | 7,845 | +0.50(+0.88%) |
Nov 10, 2006 | 56.79 | 57.06 | 56.69 | 57.06 | 2,756 | +0.12(+0.22%) |
Nov 09, 2006 | 57.40 | 57.45 | 56.90 | 56.93 | 2,862 | -0.53(-0.92%) |
Nov 08, 2006 | 57.48 | 57.52 | 57.16 | 57.46 | 3,392 | -0.10(-0.18%) |
Nov 07, 2006 | 57.71 | 57.94 | 57.57 | 57.57 | 1,802 | -0.03(-0.05%) |
Nov 06, 2006 | 57.13 | 57.59 | 57.13 | 57.59 | 4,558 | +0.46(+0.81%) |
Nov 03, 2006 | 57.58 | 57.58 | 56.83 | 57.13 | 12,297 | -0.18(-0.31%) |
Nov 02, 2006 | 57.02 | 57.31 | 56.96 | 57.31 | 5,724 | +0.34(+0.60%) |
Nov 01, 2006 | 57.46 | 57.46 | 56.97 | 56.97 | 20,779 | -0.24(-0.41%) |
Oct 31, 2006 | 57.50 | 57.50 | 57.04 | 57.21 | 32,971 | -0.27(-0.48%) |
Oct 30, 2006 | 57.40 | 57.66 | 57.11 | 57.48 | 7,951 | -0.15(-0.26%) |
Oct 27, 2006 | 58.20 | 58.20 | 57.63 | 57.63 | 954 | -0.54(-0.92%) |
Oct 26, 2006 | 57.76 | 58.17 | 57.67 | 58.17 | 3,392 | +1.31(+2.31%) |
Oct 25, 2006 | 56.66 | 57.06 | 56.55 | 56.86 | 742 | +0.33(+0.58%) |
Oct 24, 2006 | 56.52 | 56.55 | 56.52 | 56.53 | 318 | -0.21(-0.37%) |
Oct 23, 2006 | 56.48 | 57.05 | 56.48 | 56.74 | 2,438 | +0.08(+0.13%) |
Oct 20, 2006 | 56.60 | 56.66 | 56.29 | 56.66 | 3,498 | +0.34(+0.60%) |
Oct 19, 2006 | 55.82 | 56.36 | 55.82 | 56.32 | 1,272 | +0.00(+0.00%) |
Oct 18, 2006 | 56.93 | 56.98 | 56.16 | 56.32 | 8,587 | -0.83(-1.45%) |
Oct 17, 2006 | 57.40 | 57.40 | 56.79 | 57.15 | 3,074 | -0.78(-1.35%) |
Oct 16, 2006 | 58.39 | 58.39 | 57.93 | 57.93 | 1,908 | -0.34(-0.58%) |
Oct 13, 2006 | 57.97 | 58.31 | 57.94 | 58.27 | 1,272 | +0.36(+0.62%) |
Oct 12, 2006 | 57.28 | 57.92 | 57.21 | 57.92 | 4,240 | +1.03(+1.81%) |
Oct 11, 2006 | 57.22 | 57.31 | 56.64 | 56.89 | 3,074 | -0.08(-0.13%) |
Oct 10, 2006 | 56.81 | 56.96 | 56.31 | 56.96 | 8,057 | +0.23(+0.40%) |
Oct 09, 2006 | 56.60 | 56.86 | 56.60 | 56.74 | 742 | +0.08(+0.15%) |
Oct 06, 2006 | 56.84 | 56.84 | 56.65 | 56.65 | 424 | -0.07(-0.12%) |
Oct 05, 2006 | 56.38 | 56.77 | 56.38 | 56.72 | 2,120 | +0.24(+0.42%) |
Oct 04, 2006 | 55.62 | 56.52 | 55.59 | 56.48 | 4,346 | +0.72(+1.29%) |
Oct 03, 2006 | 55.18 | 55.83 | 55.18 | 55.77 | 9,753 | +0.37(+0.66%) |
Oct 02, 2006 | 55.89 | 55.89 | 55.17 | 55.40 | 26,079 | -0.63(-1.13%) |
Sep 29, 2006 | 55.84 | 56.21 | 55.84 | 56.03 | 4,452 | +0.58(+1.04%) |
Sep 28, 2006 | 55.49 | 55.49 | 54.99 | 55.45 | 1,908 | +0.06(+0.10%) |
Sep 27, 2006 | 55.75 | 55.82 | 55.37 | 55.40 | 636 | -0.63(-1.13%) |
Sep 26, 2006 | 56.12 | 56.12 | 55.90 | 56.03 | 3,180 | +0.03(+0.05%) |
Sep 25, 2006 | 55.68 | 56.00 | 55.25 | 56.00 | 2,226 | +0.69(+1.24%) |
Sep 22, 2006 | 55.37 | 55.37 | 55.18 | 55.31 | 1,484 | -0.33(-0.59%) |
Sep 21, 2006 | 55.65 | 56.09 | 55.60 | 55.64 | 14,524 | +0.08(+0.15%) |
Sep 20, 2006 | 55.28 | 55.56 | 55.15 | 55.56 | 2,226 | +1.09(+2.01%) |
Sep 19, 2006 | 54.35 | 54.46 | 54.22 | 54.46 | 1,696 | -0.05(-0.09%) |
Sep 18, 2006 | 54.92 | 54.93 | 54.51 | 54.51 | 1,908 | -0.23(-0.41%) |
Sep 15, 2006 | 54.76 | 55.00 | 54.56 | 54.74 | 7,739 | +0.27(+0.50%) |
Sep 14, 2006 | 54.17 | 54.46 | 54.17 | 54.46 | 1,590 | -0.06(-0.10%) |
Sep 13, 2006 | 54.32 | 54.59 | 54.27 | 54.52 | 4,770 | +0.16(+0.29%) |
Sep 12, 2006 | 53.95 | 54.42 | 53.95 | 54.36 | 4,240 | +0.76(+1.43%) |
Sep 11, 2006 | 52.96 | 53.60 | 52.86 | 53.60 | 2,014 | +0.80(+1.52%) |
Sep 08, 2006 | 52.51 | 52.79 | 52.51 | 52.79 | 3,710 | +0.38(+0.72%) |
Sep 07, 2006 | 52.82 | 52.82 | 52.20 | 52.42 | 3,074 | -0.39(-0.73%) |
Sep 06, 2006 | 53.20 | 53.38 | 52.80 | 52.80 | 1,590 | -1.30(-2.41%) |
Sep 05, 2006 | 53.72 | 54.25 | 53.36 | 54.10 | 4,452 | +0.32(+0.60%) |