Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.37 | 57.62 | 56.71 | 57.20 | 96,600 | +0.19(+0.33%) |
Nov 29, 2006 | 56.55 | 57.18 | 56.48 | 57.01 | 97,606 | +1.77(+3.20%) |
Nov 28, 2006 | 55.58 | 55.70 | 55.00 | 55.24 | 67,967 | -0.47(-0.84%) |
Nov 27, 2006 | 56.57 | 56.65 | 55.21 | 55.71 | 73,709 | -1.34(-2.35%) |
Nov 24, 2006 | 56.55 | 57.13 | 56.52 | 57.05 | 23,832 | +0.21(+0.37%) |
Nov 22, 2006 | 56.77 | 57.04 | 56.55 | 56.84 | 42,905 | +0.55(+0.98%) |
Nov 21, 2006 | 56.45 | 56.45 | 56.15 | 56.29 | 42,153 | -0.37(-0.65%) |
Nov 20, 2006 | 56.87 | 57.05 | 56.50 | 56.66 | 65,082 | -0.03(-0.05%) |
Nov 17, 2006 | 56.50 | 56.79 | 56.22 | 56.69 | 31,301 | -0.44(-0.77%) |
Nov 16, 2006 | 57.15 | 57.21 | 56.83 | 57.13 | 44,301 | -0.66(-1.14%) |
Nov 15, 2006 | 57.12 | 57.83 | 57.01 | 57.79 | 121,166 | +0.13(+0.23%) |
Nov 14, 2006 | 57.61 | 57.80 | 57.10 | 57.66 | 27,272 | +0.47(+0.82%) |
Nov 13, 2006 | 57.35 | 57.35 | 57.08 | 57.19 | 16,951 | -0.21(-0.37%) |
Nov 10, 2006 | 57.25 | 57.50 | 57.13 | 57.40 | 26,525 | +0.49(+0.86%) |
Nov 09, 2006 | 57.08 | 57.42 | 56.83 | 56.91 | 44,959 | -0.15(-0.26%) |
Nov 08, 2006 | 56.76 | 57.08 | 56.54 | 57.06 | 52,935 | +0.11(+0.19%) |
Nov 07, 2006 | 57.16 | 57.39 | 56.86 | 56.95 | 46,497 | +0.36(+0.64%) |
Nov 06, 2006 | 56.25 | 56.64 | 56.25 | 56.59 | 33,175 | +0.53(+0.95%) |
Nov 03, 2006 | 56.34 | 56.45 | 55.94 | 56.06 | 40,266 | +0.12(+0.21%) |
Nov 02, 2006 | 55.67 | 56.07 | 55.58 | 55.94 | 65,282 | -0.47(-0.83%) |
Nov 01, 2006 | 56.90 | 57.02 | 56.31 | 56.41 | 84,610 | +0.41(+0.73%) |
Oct 31, 2006 | 55.92 | 56.31 | 55.76 | 56.00 | 37,165 | +0.22(+0.39%) |
Oct 30, 2006 | 55.71 | 56.03 | 55.66 | 55.78 | 38,771 | -0.21(-0.38%) |
Oct 27, 2006 | 55.96 | 56.07 | 55.65 | 55.99 | 49,395 | -0.35(-0.62%) |
Oct 26, 2006 | 56.21 | 56.49 | 56.02 | 56.34 | 111,097 | +0.53(+0.95%) |
Oct 25, 2006 | 55.61 | 55.90 | 55.56 | 55.81 | 39,323 | +0.70(+1.27%) |
Oct 24, 2006 | 55.00 | 55.28 | 54.93 | 55.11 | 36,774 | -0.13(-0.24%) |
Oct 23, 2006 | 54.45 | 55.29 | 54.45 | 55.24 | 52,940 | +1.12(+2.07%) |
Oct 20, 2006 | 54.55 | 54.70 | 53.82 | 54.12 | 97,549 | -1.22(-2.20%) |
Oct 19, 2006 | 54.68 | 55.42 | 54.65 | 55.34 | 105,631 | +1.22(+2.25%) |
Oct 18, 2006 | 54.79 | 54.93 | 53.63 | 54.12 | 426,099 | -5.69(-9.51%) |
Oct 17, 2006 | 59.72 | 59.94 | 59.24 | 59.81 | 45,914 | -0.91(-1.50%) |
Oct 16, 2006 | 60.30 | 60.72 | 60.12 | 60.72 | 24,237 | +0.75(+1.25%) |
Oct 13, 2006 | 59.98 | 60.29 | 59.68 | 59.97 | 29,642 | -0.35(-0.58%) |
Oct 12, 2006 | 60.22 | 60.34 | 60.06 | 60.32 | 35,469 | +0.76(+1.28%) |
Oct 11, 2006 | 59.42 | 60.08 | 59.26 | 59.56 | 31,043 | -0.84(-1.39%) |
Oct 10, 2006 | 60.55 | 60.55 | 60.11 | 60.40 | 32,206 | -0.34(-0.56%) |
Oct 09, 2006 | 60.50 | 61.01 | 60.50 | 60.74 | 42,351 | +0.27(+0.45%) |
Oct 06, 2006 | 60.30 | 60.53 | 59.92 | 60.47 | 42,195 | -0.63(-1.03%) |
Oct 05, 2006 | 60.86 | 61.23 | 60.70 | 61.10 | 23,396 | -0.20(-0.33%) |
Oct 04, 2006 | 61.09 | 61.35 | 60.70 | 61.30 | 84,321 | -0.31(-0.50%) |
Oct 03, 2006 | 61.44 | 61.99 | 61.37 | 61.61 | 40,803 | -0.21(-0.34%) |
Oct 02, 2006 | 61.51 | 62.19 | 61.40 | 61.82 | 51,886 | +0.33(+0.54%) |
Sep 29, 2006 | 61.71 | 61.75 | 61.30 | 61.49 | 81,463 | +0.37(+0.61%) |
Sep 28, 2006 | 60.78 | 61.27 | 59.86 | 61.12 | 94,806 | +0.76(+1.26%) |
Sep 27, 2006 | 60.19 | 60.40 | 59.93 | 60.36 | 53,881 | +0.11(+0.18%) |
Sep 26, 2006 | 59.93 | 60.32 | 59.86 | 60.25 | 67,102 | +0.36(+0.60%) |
Sep 25, 2006 | 59.76 | 59.96 | 59.35 | 59.89 | 52,977 | +0.31(+0.52%) |
Sep 22, 2006 | 59.69 | 59.84 | 59.46 | 59.58 | 37,791 | -0.34(-0.57%) |
Sep 21, 2006 | 60.23 | 60.23 | 59.40 | 59.92 | 32,891 | -0.50(-0.84%) |
Sep 20, 2006 | 60.24 | 60.52 | 60.06 | 60.42 | 76,738 | +0.92(+1.55%) |
Sep 19, 2006 | 59.64 | 59.69 | 59.05 | 59.50 | 79,424 | -0.54(-0.90%) |
Sep 18, 2006 | 59.72 | 60.22 | 59.67 | 60.04 | 22,934 | +0.07(+0.12%) |
Sep 15, 2006 | 60.19 | 60.37 | 59.73 | 59.97 | 79,471 | +0.82(+1.39%) |
Sep 14, 2006 | 59.02 | 59.45 | 58.93 | 59.15 | 25,161 | -0.09(-0.15%) |
Sep 13, 2006 | 58.86 | 59.28 | 58.86 | 59.24 | 38,307 | +0.22(+0.37%) |
Sep 12, 2006 | 58.63 | 59.19 | 58.45 | 59.02 | 116,166 | +0.59(+1.01%) |
Sep 11, 2006 | 57.79 | 58.45 | 57.75 | 58.43 | 71,057 | +0.66(+1.14%) |
Sep 08, 2006 | 57.68 | 57.96 | 57.52 | 57.77 | 25,517 | +0.33(+0.57%) |
Sep 07, 2006 | 57.52 | 57.84 | 57.17 | 57.44 | 43,500 | -0.39(-0.67%) |
Sep 06, 2006 | 57.95 | 58.02 | 57.59 | 57.83 | 30,974 | -0.55(-0.94%) |
Sep 05, 2006 | 58.51 | 58.88 | 58.26 | 58.38 | 57,043 | -0.09(-0.15%) |