Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.20 | 52.42 | 52.12 | 52.30 | 262,203 | +0.27(+0.53%) |
Nov 29, 2006 | 52.13 | 52.15 | 51.80 | 52.02 | 234,929 | +0.44(+0.85%) |
Nov 28, 2006 | 51.26 | 51.59 | 51.17 | 51.59 | 83,035 | +0.45(+0.88%) |
Nov 27, 2006 | 51.76 | 51.76 | 51.05 | 51.13 | 114,764 | -0.45(-0.88%) |
Nov 24, 2006 | 51.62 | 51.84 | 51.59 | 51.59 | 59,137 | -0.20(-0.39%) |
Nov 22, 2006 | 51.77 | 51.87 | 51.56 | 51.79 | 108,148 | +0.36(+0.69%) |
Nov 21, 2006 | 51.35 | 51.43 | 51.24 | 51.43 | 235,199 | +0.26(+0.51%) |
Nov 20, 2006 | 51.12 | 51.28 | 51.05 | 51.17 | 125,700 | -0.38(-0.73%) |
Nov 17, 2006 | 51.33 | 51.55 | 51.11 | 51.55 | 155,539 | -0.11(-0.22%) |
Nov 16, 2006 | 51.68 | 51.68 | 51.55 | 51.66 | 140,417 | -0.13(-0.24%) |
Nov 15, 2006 | 51.52 | 51.88 | 51.52 | 51.79 | 149,193 | +0.01(+0.01%) |
Nov 14, 2006 | 51.77 | 51.82 | 51.33 | 51.78 | 213,462 | +0.36(+0.69%) |
Nov 13, 2006 | 51.49 | 51.53 | 51.33 | 51.42 | 171,471 | -0.15(-0.29%) |
Nov 10, 2006 | 51.58 | 51.66 | 51.48 | 51.57 | 128,806 | +0.18(+0.35%) |
Nov 09, 2006 | 51.41 | 51.67 | 51.31 | 51.39 | 159,320 | -0.24(-0.46%) |
Nov 08, 2006 | 51.36 | 51.66 | 51.21 | 51.63 | 59,002 | +0.19(+0.36%) |
Nov 07, 2006 | 51.62 | 51.80 | 51.37 | 51.45 | 408,966 | +0.07(+0.14%) |
Nov 06, 2006 | 51.01 | 51.48 | 51.01 | 51.37 | 269,764 | +0.64(+1.26%) |
Nov 03, 2006 | 50.84 | 50.89 | 50.59 | 50.73 | 112,604 | -0.05(-0.10%) |
Nov 02, 2006 | 50.59 | 50.85 | 50.59 | 50.79 | 120,705 | +0.10(+0.19%) |
Nov 01, 2006 | 51.19 | 51.23 | 50.68 | 50.69 | 91,541 | -0.16(-0.31%) |
Oct 31, 2006 | 50.70 | 50.94 | 50.69 | 50.85 | 83,980 | +0.13(+0.26%) |
Oct 30, 2006 | 50.65 | 50.82 | 50.55 | 50.71 | 67,103 | -0.07(-0.13%) |
Oct 27, 2006 | 51.02 | 51.08 | 50.76 | 50.78 | 119,220 | -0.24(-0.48%) |
Oct 26, 2006 | 50.89 | 51.04 | 50.51 | 51.02 | 93,566 | +0.48(+0.95%) |
Oct 25, 2006 | 50.33 | 50.60 | 50.27 | 50.54 | 305,813 | +0.33(+0.65%) |
Oct 24, 2006 | 50.13 | 50.31 | 50.05 | 50.22 | 562,751 | -0.07(-0.15%) |
Oct 23, 2006 | 49.86 | 50.33 | 49.79 | 50.29 | 83,170 | +0.04(+0.09%) |
Oct 20, 2006 | 50.28 | 50.28 | 49.99 | 50.25 | 201,985 | +0.15(+0.30%) |
Oct 19, 2006 | 49.89 | 50.17 | 49.89 | 50.10 | 69,398 | +0.32(+0.64%) |
Oct 18, 2006 | 49.83 | 49.96 | 49.63 | 49.78 | 153,514 | +0.12(+0.24%) |
Oct 17, 2006 | 49.77 | 49.77 | 49.44 | 49.66 | 116,249 | -0.44(-0.87%) |
Oct 16, 2006 | 50.03 | 50.10 | 49.87 | 50.10 | 120,165 | +0.19(+0.37%) |
Oct 13, 2006 | 49.81 | 49.99 | 49.72 | 49.91 | 66,968 | -0.04(-0.07%) |
Oct 12, 2006 | 49.62 | 49.97 | 49.62 | 49.95 | 78,444 | +0.50(+1.00%) |
Oct 11, 2006 | 49.33 | 49.68 | 49.27 | 49.45 | 65,888 | +0.02(+0.04%) |
Oct 10, 2006 | 49.33 | 49.44 | 49.18 | 49.43 | 173,361 | +0.22(+0.45%) |
Oct 09, 2006 | 49.16 | 49.28 | 49.15 | 49.21 | 58,462 | -0.10(-0.21%) |
Oct 06, 2006 | 49.33 | 49.39 | 49.13 | 49.31 | 60,352 | -0.27(-0.55%) |
Oct 05, 2006 | 49.62 | 49.69 | 49.51 | 49.59 | 66,293 | +0.01(+0.01%) |
Oct 04, 2006 | 48.93 | 49.59 | 48.92 | 49.58 | 119,220 | +0.64(+1.30%) |
Oct 03, 2006 | 48.85 | 49.10 | 48.65 | 48.94 | 88,301 | +0.00(+0.00%) |
Oct 02, 2006 | 48.95 | 49.17 | 48.85 | 48.94 | 112,334 | +0.17(+0.35%) |
Sep 29, 2006 | 48.88 | 48.88 | 48.68 | 48.77 | 93,296 | -0.21(-0.42%) |
Sep 28, 2006 | 48.85 | 48.98 | 48.68 | 48.98 | 62,647 | +0.19(+0.38%) |
Sep 27, 2006 | 48.66 | 48.91 | 48.62 | 48.79 | 109,228 | +0.31(+0.64%) |
Sep 26, 2006 | 48.25 | 48.49 | 48.20 | 48.48 | 80,740 | +0.08(+0.17%) |
Sep 25, 2006 | 48.24 | 48.44 | 47.83 | 48.40 | 92,756 | +0.30(+0.62%) |
Sep 22, 2006 | 48.36 | 48.39 | 48.03 | 48.10 | 160,535 | -0.35(-0.72%) |
Sep 21, 2006 | 48.53 | 48.59 | 48.33 | 48.45 | 126,916 | +0.11(+0.23%) |
Sep 20, 2006 | 48.15 | 48.38 | 48.15 | 48.34 | 38,614 | +0.59(+1.23%) |
Sep 19, 2006 | 48.14 | 48.14 | 47.48 | 47.76 | 63,998 | -0.41(-0.86%) |
Sep 18, 2006 | 48.10 | 48.19 | 47.93 | 48.17 | 109,498 | +0.18(+0.37%) |
Sep 15, 2006 | 48.10 | 48.10 | 47.84 | 47.99 | 88,841 | +0.04(+0.08%) |
Sep 14, 2006 | 48.07 | 48.10 | 47.88 | 47.96 | 110,578 | -0.05(-0.11%) |
Sep 13, 2006 | 47.73 | 48.06 | 47.70 | 48.01 | 34,969 | -0.16(-0.32%) |
Sep 12, 2006 | 47.51 | 48.16 | 47.45 | 48.16 | 62,242 | +0.84(+1.77%) |
Sep 11, 2006 | 47.51 | 47.66 | 47.05 | 47.33 | 402,755 | -0.36(-0.75%) |
Sep 08, 2006 | 47.63 | 47.72 | 47.51 | 47.68 | 69,533 | +0.05(+0.11%) |
Sep 07, 2006 | 47.59 | 47.86 | 47.49 | 47.63 | 53,736 | -0.58(-1.20%) |
Sep 06, 2006 | 48.37 | 48.37 | 48.14 | 48.21 | 110,443 | -0.74(-1.51%) |
Sep 05, 2006 | 48.81 | 48.95 | 48.70 | 48.95 | 110,578 | +0.24(+0.50%) |