Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 55.32 | 55.50 | 54.84 | 55.21 | 248,193 | -0.20(-0.35%) |
Nov 29, 2006 | 54.56 | 55.63 | 54.53 | 55.40 | 225,364 | +0.85(+1.55%) |
Nov 28, 2006 | 54.71 | 54.81 | 54.23 | 54.56 | 203,003 | -0.13(-0.23%) |
Nov 27, 2006 | 55.82 | 56.03 | 54.43 | 54.68 | 411,393 | -1.14(-2.04%) |
Nov 24, 2006 | 55.60 | 55.91 | 55.54 | 55.82 | 93,423 | +0.13(+0.23%) |
Nov 22, 2006 | 55.52 | 55.75 | 55.26 | 55.69 | 143,648 | +0.32(+0.57%) |
Nov 21, 2006 | 55.76 | 55.76 | 55.25 | 55.38 | 226,886 | -0.32(-0.57%) |
Nov 20, 2006 | 55.44 | 55.97 | 55.40 | 55.69 | 205,813 | +0.05(+0.09%) |
Nov 17, 2006 | 55.97 | 56.00 | 55.41 | 55.64 | 167,530 | -0.44(-0.79%) |
Nov 16, 2006 | 56.03 | 56.28 | 55.69 | 56.08 | 206,047 | +0.38(+0.69%) |
Nov 15, 2006 | 55.61 | 55.84 | 55.39 | 55.70 | 246,554 | -0.09(-0.15%) |
Nov 14, 2006 | 54.85 | 55.84 | 54.79 | 55.79 | 320,896 | +0.99(+1.81%) |
Nov 13, 2006 | 54.15 | 54.84 | 54.03 | 54.80 | 262,242 | +0.38(+0.71%) |
Nov 10, 2006 | 54.03 | 54.52 | 53.56 | 54.41 | 264,349 | +0.44(+0.81%) |
Nov 09, 2006 | 54.11 | 54.33 | 53.97 | 53.98 | 464,778 | -0.20(-0.38%) |
Nov 08, 2006 | 53.28 | 54.20 | 53.05 | 54.18 | 214,008 | +0.58(+1.08%) |
Nov 07, 2006 | 53.21 | 53.90 | 53.19 | 53.60 | 246,789 | +0.32(+0.59%) |
Nov 06, 2006 | 52.36 | 53.51 | 52.34 | 53.28 | 307,900 | +0.92(+1.76%) |
Nov 03, 2006 | 52.75 | 52.75 | 51.84 | 52.36 | 309,657 | -0.39(-0.74%) |
Nov 02, 2006 | 52.33 | 52.82 | 51.99 | 52.75 | 242,106 | +0.21(+0.41%) |
Nov 01, 2006 | 53.30 | 53.44 | 52.52 | 52.54 | 253,110 | -0.59(-1.11%) |
Oct 31, 2006 | 52.99 | 53.21 | 52.77 | 53.13 | 274,886 | +0.15(+0.27%) |
Oct 30, 2006 | 52.90 | 53.09 | 52.67 | 52.98 | 300,993 | -0.25(-0.47%) |
Oct 27, 2006 | 53.10 | 53.43 | 52.74 | 53.23 | 272,076 | +0.13(+0.24%) |
Oct 26, 2006 | 53.81 | 54.24 | 52.31 | 53.10 | 469,109 | +1.38(+2.66%) |
Oct 25, 2006 | 51.85 | 51.96 | 51.34 | 51.73 | 244,681 | -0.26(-0.51%) |
Oct 24, 2006 | 51.59 | 52.18 | 51.45 | 51.99 | 228,057 | +0.27(+0.53%) |
Oct 23, 2006 | 51.72 | 51.75 | 51.29 | 51.72 | 323,588 | -0.18(-0.35%) |
Oct 20, 2006 | 52.34 | 52.34 | 50.99 | 51.90 | 432,115 | -0.46(-0.88%) |
Oct 19, 2006 | 52.10 | 52.68 | 51.81 | 52.36 | 278,984 | +0.25(+0.48%) |
Oct 18, 2006 | 51.75 | 52.45 | 51.75 | 52.11 | 344,778 | +0.50(+0.98%) |
Oct 17, 2006 | 51.42 | 51.77 | 51.18 | 51.61 | 207,101 | -0.09(-0.18%) |
Oct 16, 2006 | 50.91 | 51.81 | 50.89 | 51.70 | 193,755 | +0.67(+1.31%) |
Oct 13, 2006 | 51.34 | 51.40 | 50.60 | 51.04 | 202,301 | -0.31(-0.60%) |
Oct 12, 2006 | 50.69 | 51.43 | 50.64 | 51.34 | 338,691 | +0.74(+1.47%) |
Oct 11, 2006 | 50.23 | 50.98 | 50.05 | 50.60 | 517,460 | +0.38(+0.75%) |
Oct 10, 2006 | 49.95 | 50.36 | 49.67 | 50.23 | 425,558 | +0.27(+0.55%) |
Oct 09, 2006 | 48.59 | 50.14 | 48.39 | 49.95 | 686,630 | +1.17(+2.40%) |
Oct 06, 2006 | 49.00 | 49.05 | 48.65 | 48.78 | 347,354 | -0.22(-0.45%) |
Oct 05, 2006 | 48.77 | 49.11 | 48.54 | 49.00 | 212,252 | +0.10(+0.21%) |
Oct 04, 2006 | 47.91 | 48.94 | 47.91 | 48.90 | 242,340 | +0.99(+2.07%) |
Oct 03, 2006 | 47.77 | 48.33 | 47.62 | 47.91 | 277,579 | +0.15(+0.32%) |
Oct 02, 2006 | 47.63 | 47.93 | 47.41 | 47.76 | 173,501 | +0.23(+0.49%) |
Sep 29, 2006 | 48.18 | 48.41 | 47.44 | 47.53 | 457,285 | -0.58(-1.21%) |
Sep 28, 2006 | 47.95 | 48.29 | 47.76 | 48.11 | 135,804 | +0.26(+0.54%) |
Sep 27, 2006 | 47.64 | 48.02 | 47.45 | 47.85 | 201,364 | +0.03(+0.07%) |
Sep 26, 2006 | 46.89 | 48.01 | 46.85 | 47.82 | 295,959 | +0.74(+1.58%) |
Sep 25, 2006 | 46.38 | 47.18 | 46.13 | 47.07 | 147,979 | +0.65(+1.40%) |
Sep 22, 2006 | 46.42 | 46.49 | 45.95 | 46.42 | 131,355 | +0.00(+0.00%) |
Sep 21, 2006 | 46.85 | 47.28 | 46.26 | 46.42 | 222,203 | -0.56(-1.18%) |
Sep 20, 2006 | 47.02 | 47.48 | 46.77 | 46.98 | 255,686 | +0.16(+0.35%) |
Sep 19, 2006 | 46.72 | 46.98 | 46.03 | 46.82 | 357,773 | +0.01(+0.02%) |
Sep 18, 2006 | 47.13 | 47.58 | 46.74 | 46.81 | 203,823 | -0.48(-1.01%) |
Sep 15, 2006 | 47.53 | 47.69 | 47.06 | 47.29 | 282,262 | -0.15(-0.32%) |
Sep 14, 2006 | 47.53 | 47.59 | 47.17 | 47.44 | 187,433 | -0.09(-0.20%) |
Sep 13, 2006 | 47.89 | 48.19 | 47.46 | 47.53 | 164,369 | -0.44(-0.93%) |
Sep 12, 2006 | 47.45 | 48.00 | 47.42 | 47.98 | 182,516 | +0.52(+1.10%) |
Sep 11, 2006 | 46.91 | 47.64 | 46.55 | 47.46 | 256,037 | +0.56(+1.18%) |
Sep 08, 2006 | 46.07 | 47.50 | 46.07 | 46.90 | 189,189 | +0.09(+0.20%) |
Sep 07, 2006 | 46.94 | 47.23 | 46.54 | 46.81 | 225,364 | -0.41(-0.87%) |
Sep 06, 2006 | 47.83 | 48.06 | 47.20 | 47.22 | 221,969 | -0.80(-1.67%) |
Sep 05, 2006 | 48.18 | 48.38 | 47.96 | 48.02 | 301,344 | -0.05(-0.11%) |