Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 54.32 | 54.49 | 53.75 | 54.35 | 606,127 | -0.40(-0.73%) |
Nov 29, 2006 | 53.52 | 54.86 | 53.52 | 54.75 | 541,722 | +1.38(+2.59%) |
Nov 28, 2006 | 52.98 | 53.51 | 52.74 | 53.37 | 327,419 | +0.13(+0.25%) |
Nov 27, 2006 | 54.05 | 54.15 | 53.05 | 53.23 | 310,092 | -0.51(-0.94%) |
Nov 24, 2006 | 53.23 | 54.05 | 53.23 | 53.74 | 247,158 | +0.75(+1.42%) |
Nov 22, 2006 | 53.71 | 53.71 | 52.76 | 52.99 | 308,294 | +0.42(+0.79%) |
Nov 21, 2006 | 52.18 | 52.57 | 52.00 | 52.57 | 215,609 | +0.49(+0.94%) |
Nov 20, 2006 | 52.01 | 52.38 | 51.69 | 52.08 | 201,225 | -0.08(-0.15%) |
Nov 17, 2006 | 52.26 | 52.40 | 51.69 | 52.16 | 307,150 | -0.10(-0.20%) |
Nov 16, 2006 | 53.22 | 53.45 | 52.20 | 52.27 | 544,500 | -0.81(-1.52%) |
Nov 15, 2006 | 52.78 | 53.42 | 52.78 | 53.08 | 614,627 | -0.27(-0.50%) |
Nov 14, 2006 | 53.23 | 53.50 | 53.09 | 53.34 | 633,916 | -0.21(-0.40%) |
Nov 13, 2006 | 53.54 | 53.69 | 53.13 | 53.56 | 478,297 | +0.08(+0.15%) |
Nov 10, 2006 | 53.83 | 53.91 | 53.40 | 53.48 | 401,305 | +0.49(+0.92%) |
Nov 09, 2006 | 52.32 | 53.20 | 52.26 | 52.99 | 762,399 | +1.54(+2.98%) |
Nov 08, 2006 | 51.33 | 51.62 | 51.11 | 51.45 | 352,266 | +0.13(+0.25%) |
Nov 07, 2006 | 51.41 | 51.42 | 51.06 | 51.33 | 583,895 | -0.54(-1.05%) |
Nov 06, 2006 | 51.38 | 51.87 | 51.19 | 51.87 | 378,747 | -0.03(-0.06%) |
Nov 03, 2006 | 51.50 | 52.12 | 51.50 | 51.90 | 272,986 | +0.45(+0.87%) |
Nov 02, 2006 | 51.61 | 51.85 | 50.90 | 51.45 | 278,707 | -0.01(-0.01%) |
Nov 01, 2006 | 51.66 | 52.08 | 51.34 | 51.46 | 476,826 | +0.18(+0.36%) |
Oct 31, 2006 | 51.05 | 51.50 | 50.71 | 51.28 | 339,025 | +0.20(+0.40%) |
Oct 30, 2006 | 51.57 | 51.57 | 50.89 | 51.08 | 160,358 | -0.62(-1.20%) |
Oct 27, 2006 | 51.66 | 52.10 | 51.51 | 51.69 | 277,563 | -0.06(-0.12%) |
Oct 26, 2006 | 51.85 | 51.96 | 51.25 | 51.75 | 237,023 | +0.27(+0.52%) |
Oct 25, 2006 | 51.02 | 51.75 | 50.76 | 51.49 | 592,069 | +0.28(+0.55%) |
Oct 24, 2006 | 50.68 | 51.26 | 50.65 | 51.20 | 287,044 | +0.30(+0.59%) |
Oct 23, 2006 | 51.00 | 51.06 | 50.62 | 50.90 | 169,022 | -0.09(-0.18%) |
Oct 20, 2006 | 51.20 | 51.27 | 50.78 | 51.00 | 280,832 | -0.56(-1.08%) |
Oct 19, 2006 | 51.09 | 51.83 | 51.08 | 51.55 | 223,292 | +0.32(+0.62%) |
Oct 18, 2006 | 51.47 | 51.63 | 50.99 | 51.23 | 316,631 | +0.18(+0.35%) |
Oct 17, 2006 | 51.51 | 51.51 | 50.67 | 51.06 | 243,889 | -0.46(-0.90%) |
Oct 16, 2006 | 50.99 | 51.63 | 50.78 | 51.52 | 219,860 | +0.75(+1.47%) |
Oct 13, 2006 | 50.47 | 50.88 | 50.47 | 50.78 | 290,803 | +0.77(+1.54%) |
Oct 12, 2006 | 49.52 | 50.01 | 49.39 | 50.00 | 431,383 | +0.64(+1.29%) |
Oct 11, 2006 | 49.65 | 49.69 | 49.25 | 49.37 | 374,824 | -0.13(-0.26%) |
Oct 10, 2006 | 49.22 | 49.55 | 49.04 | 49.50 | 490,067 | +0.20(+0.41%) |
Oct 09, 2006 | 49.34 | 49.58 | 49.03 | 49.30 | 394,930 | -0.33(-0.67%) |
Oct 06, 2006 | 49.67 | 49.73 | 49.11 | 49.63 | 279,688 | -0.10(-0.20%) |
Oct 05, 2006 | 49.70 | 49.83 | 49.25 | 49.72 | 501,509 | +0.02(+0.05%) |
Oct 04, 2006 | 49.31 | 49.70 | 48.41 | 49.70 | 806,534 | -0.31(-0.61%) |
Oct 03, 2006 | 50.47 | 50.48 | 49.86 | 50.00 | 511,644 | -0.29(-0.57%) |
Oct 02, 2006 | 51.08 | 51.15 | 50.26 | 50.29 | 168,859 | -0.66(-1.30%) |
Sep 29, 2006 | 50.93 | 51.25 | 50.48 | 50.95 | 162,647 | +0.35(+0.70%) |
Sep 28, 2006 | 50.38 | 50.97 | 50.33 | 50.60 | 358,805 | +0.03(+0.06%) |
Sep 27, 2006 | 50.41 | 50.87 | 49.97 | 50.57 | 502,163 | +0.12(+0.24%) |
Sep 26, 2006 | 49.74 | 50.53 | 49.44 | 50.45 | 459,008 | -0.09(-0.17%) |
Sep 25, 2006 | 49.99 | 50.65 | 49.47 | 50.53 | 470,287 | +0.39(+0.78%) |
Sep 22, 2006 | 50.62 | 50.63 | 49.86 | 50.14 | 386,267 | -0.05(-0.11%) |
Sep 21, 2006 | 50.32 | 50.63 | 50.01 | 50.19 | 294,073 | -0.23(-0.45%) |
Sep 20, 2006 | 50.68 | 50.98 | 50.28 | 50.42 | 646,502 | +0.17(+0.33%) |
Sep 19, 2006 | 51.33 | 51.36 | 49.95 | 50.26 | 457,864 | -0.71(-1.39%) |
Sep 18, 2006 | 50.47 | 51.16 | 50.24 | 50.97 | 436,123 | +0.95(+1.90%) |
Sep 15, 2006 | 49.85 | 50.02 | 49.60 | 50.02 | 386,430 | +0.78(+1.58%) |
Sep 14, 2006 | 49.86 | 50.02 | 49.07 | 49.24 | 446,749 | -0.56(-1.12%) |
Sep 13, 2006 | 48.94 | 49.98 | 48.92 | 49.80 | 690,148 | +0.98(+2.01%) |
Sep 12, 2006 | 49.00 | 49.69 | 48.74 | 48.82 | 629,829 | +0.15(+0.30%) |
Sep 11, 2006 | 48.87 | 49.31 | 48.42 | 48.67 | 1,041,433 | -1.90(-3.75%) |
Sep 08, 2006 | 51.12 | 51.38 | 50.47 | 50.57 | 495,624 | -0.12(-0.23%) |
Sep 07, 2006 | 50.64 | 50.89 | 50.08 | 50.68 | 889,738 | -0.80(-1.56%) |
Sep 06, 2006 | 52.24 | 52.24 | 51.36 | 51.49 | 713,196 | -1.55(-2.92%) |
Sep 05, 2006 | 53.06 | 53.21 | 52.67 | 53.03 | 453,287 | -0.57(-1.06%) |