Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.27 | 52.34 | 51.46 | 51.65 | 913,400 | -0.66(-1.26%) |
Nov 29, 2006 | 51.94 | 52.62 | 51.75 | 52.31 | 116,100 | +0.31(+0.60%) |
Nov 28, 2006 | 51.62 | 52.20 | 51.50 | 52.00 | 130,400 | -0.05(-0.10%) |
Nov 27, 2006 | 52.17 | 52.39 | 52.00 | 52.05 | 203,900 | +1.04(+2.04%) |
Nov 24, 2006 | 51.04 | 51.32 | 50.92 | 51.01 | 41,600 | -0.50(-0.97%) |
Nov 22, 2006 | 51.19 | 51.55 | 51.14 | 51.51 | 109,500 | +0.42(+0.82%) |
Nov 21, 2006 | 51.44 | 51.46 | 51.09 | 51.09 | 246,100 | -0.04(-0.08%) |
Nov 20, 2006 | 51.25 | 51.36 | 51.09 | 51.13 | 42,500 | -0.14(-0.27%) |
Nov 17, 2006 | 50.82 | 51.36 | 50.80 | 51.27 | 42,400 | -0.13(-0.25%) |
Nov 16, 2006 | 51.38 | 51.42 | 51.16 | 51.40 | 53,500 | -0.18(-0.35%) |
Nov 15, 2006 | 51.40 | 51.73 | 51.33 | 51.58 | 52,000 | -0.16(-0.31%) |
Nov 14, 2006 | 51.77 | 51.83 | 51.15 | 51.74 | 59,100 | +0.36(+0.70%) |
Nov 13, 2006 | 51.60 | 51.69 | 51.38 | 51.38 | 72,700 | -0.55(-1.06%) |
Nov 10, 2006 | 51.91 | 52.16 | 51.87 | 51.93 | 63,100 | +0.28(+0.54%) |
Nov 09, 2006 | 51.43 | 51.95 | 51.43 | 51.65 | 150,800 | +0.06(+0.12%) |
Nov 08, 2006 | 51.43 | 51.67 | 51.30 | 51.59 | 78,600 | +0.51(+1.00%) |
Nov 07, 2006 | 51.38 | 51.54 | 51.08 | 51.08 | 55,600 | -0.27(-0.53%) |
Nov 06, 2006 | 50.88 | 51.42 | 50.88 | 51.35 | 68,500 | +0.86(+1.70%) |
Nov 03, 2006 | 50.97 | 50.97 | 50.32 | 50.49 | 57,000 | -0.27(-0.53%) |
Nov 02, 2006 | 50.40 | 51.20 | 50.24 | 50.76 | 211,500 | -0.09(-0.18%) |
Nov 01, 2006 | 51.23 | 51.50 | 50.83 | 50.85 | 112,200 | +0.66(+1.32%) |
Oct 31, 2006 | 50.23 | 50.51 | 50.06 | 50.19 | 69,300 | +0.27(+0.54%) |
Oct 30, 2006 | 49.78 | 50.01 | 49.59 | 49.92 | 93,100 | -0.40(-0.79%) |
Oct 27, 2006 | 50.60 | 50.65 | 50.11 | 50.32 | 158,700 | -1.12(-2.18%) |
Oct 26, 2006 | 51.18 | 51.50 | 50.98 | 51.44 | 47,900 | +0.28(+0.55%) |
Oct 25, 2006 | 50.92 | 51.24 | 50.87 | 51.16 | 58,600 | -0.14(-0.27%) |
Oct 24, 2006 | 50.95 | 51.36 | 50.95 | 51.30 | 73,500 | +0.77(+1.52%) |
Oct 23, 2006 | 50.45 | 50.70 | 50.35 | 50.53 | 78,100 | -0.40(-0.79%) |
Oct 20, 2006 | 50.81 | 50.97 | 50.65 | 50.93 | 55,800 | +0.42(+0.83%) |
Oct 19, 2006 | 50.22 | 50.65 | 50.18 | 50.51 | 88,000 | +0.25(+0.50%) |
Oct 18, 2006 | 50.01 | 50.30 | 49.98 | 50.26 | 70,700 | +0.47(+0.94%) |
Oct 17, 2006 | 49.90 | 49.93 | 49.37 | 49.79 | 143,600 | -0.34(-0.68%) |
Oct 16, 2006 | 49.76 | 50.13 | 49.73 | 50.13 | 68,000 | -0.12(-0.24%) |
Oct 13, 2006 | 49.87 | 50.29 | 49.77 | 50.25 | 61,100 | -0.01(-0.02%) |
Oct 12, 2006 | 50.00 | 50.40 | 49.87 | 50.26 | 137,400 | -0.09(-0.18%) |
Oct 11, 2006 | 50.32 | 50.72 | 50.21 | 50.35 | 118,500 | -0.38(-0.75%) |
Oct 10, 2006 | 50.70 | 50.75 | 50.49 | 50.73 | 75,300 | -0.43(-0.84%) |
Oct 09, 2006 | 50.91 | 51.19 | 50.78 | 51.16 | 96,500 | +0.60(+1.19%) |
Oct 06, 2006 | 51.71 | 50.78 | 50.34 | 50.56 | 175,300 | -1.14(-2.21%) |
Oct 05, 2006 | 51.96 | 51.97 | 51.45 | 51.70 | 80,800 | -0.27(-0.52%) |
Oct 04, 2006 | 51.26 | 52.09 | 51.19 | 51.97 | 85,600 | +0.78(+1.52%) |
Oct 03, 2006 | 51.03 | 51.37 | 50.83 | 51.19 | 211,000 | -0.26(-0.51%) |
Oct 02, 2006 | 51.49 | 51.72 | 51.35 | 51.45 | 454,700 | +0.50(+0.98%) |
Sep 29, 2006 | 50.73 | 51.07 | 50.64 | 50.95 | 152,700 | +0.45(+0.89%) |
Sep 28, 2006 | 49.83 | 50.84 | 49.80 | 50.50 | 126,400 | +1.03(+2.08%) |
Sep 27, 2006 | 49.16 | 49.61 | 49.08 | 49.47 | 105,500 | -0.55(-1.10%) |
Sep 26, 2006 | 49.86 | 50.13 | 49.71 | 50.02 | 66,200 | -0.14(-0.28%) |
Sep 25, 2006 | 49.95 | 50.34 | 49.39 | 50.16 | 228,000 | +1.08(+2.20%) |
Sep 22, 2006 | 49.59 | 49.64 | 48.95 | 49.08 | 65,900 | -0.57(-1.15%) |
Sep 21, 2006 | 49.56 | 49.93 | 49.22 | 49.65 | 106,800 | +0.35(+0.71%) |
Sep 20, 2006 | 49.22 | 49.57 | 49.05 | 49.30 | 156,800 | -0.20(-0.40%) |
Sep 19, 2006 | 49.86 | 50.06 | 49.35 | 49.50 | 207,200 | +0.23(+0.47%) |
Sep 18, 2006 | 49.23 | 49.39 | 48.97 | 49.27 | 833,200 | -0.41(-0.83%) |
Sep 15, 2006 | 49.81 | 50.07 | 49.60 | 49.68 | 239,200 | +0.13(+0.26%) |
Sep 14, 2006 | 49.24 | 49.69 | 49.22 | 49.55 | 165,600 | +0.26(+0.53%) |
Sep 13, 2006 | 49.16 | 49.42 | 48.94 | 49.29 | 146,600 | -0.60(-1.20%) |
Sep 12, 2006 | 49.33 | 49.96 | 49.27 | 49.89 | 369,300 | +0.80(+1.63%) |
Sep 11, 2006 | 48.70 | 49.25 | 48.44 | 49.09 | 160,000 | +0.72(+1.49%) |
Sep 08, 2006 | 48.14 | 48.53 | 47.94 | 48.37 | 96,500 | +0.22(+0.46%) |
Sep 07, 2006 | 48.22 | 48.45 | 47.89 | 48.15 | 69,900 | -0.37(-0.76%) |
Sep 06, 2006 | 48.23 | 48.64 | 48.10 | 48.52 | 99,100 | -0.46(-0.94%) |
Sep 05, 2006 | 48.74 | 49.03 | 48.38 | 48.98 | 116,700 | -0.51(-1.03%) |