Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.80 | 50.80 | 50.77 | 50.77 | 1,546 | +0.13(+0.25%) |
Nov 29, 2006 | 50.43 | 50.64 | 50.43 | 50.64 | 2,540 | +0.50(+0.99%) |
Nov 28, 2006 | 49.81 | 50.14 | 49.81 | 50.14 | 2,650 | +0.15(+0.31%) |
Nov 27, 2006 | 50.90 | 50.90 | 49.99 | 49.99 | 14,909 | -0.99(-1.94%) |
Nov 24, 2006 | 50.78 | 50.99 | 50.78 | 50.98 | 3,755 | +0.00(+0.00%) |
Nov 22, 2006 | 50.85 | 50.98 | 50.71 | 50.98 | 7,178 | +0.40(+0.79%) |
Nov 21, 2006 | 50.43 | 50.58 | 50.43 | 50.58 | 2,208 | +0.26(+0.52%) |
Nov 20, 2006 | 50.19 | 50.42 | 50.19 | 50.32 | 6,736 | +0.06(+0.13%) |
Nov 17, 2006 | 50.12 | 50.25 | 50.06 | 50.25 | 2,208 | -0.07(-0.14%) |
Nov 16, 2006 | 50.47 | 50.47 | 50.30 | 50.33 | 3,975 | -0.04(-0.07%) |
Nov 15, 2006 | 50.20 | 50.57 | 50.12 | 50.36 | 32,690 | +0.34(+0.67%) |
Nov 14, 2006 | 49.68 | 50.03 | 49.53 | 50.03 | 24,738 | +0.44(+0.89%) |
Nov 13, 2006 | 49.47 | 49.66 | 49.47 | 49.58 | 26,285 | +0.24(+0.48%) |
Nov 10, 2006 | 49.33 | 49.37 | 49.20 | 49.35 | 18,664 | +0.10(+0.20%) |
Nov 09, 2006 | 49.64 | 49.75 | 49.24 | 49.25 | 18,222 | -0.28(-0.57%) |
Nov 08, 2006 | 49.24 | 49.60 | 49.24 | 49.53 | 18,333 | +0.22(+0.44%) |
Nov 07, 2006 | 49.27 | 49.52 | 49.27 | 49.31 | 18,885 | +0.14(+0.28%) |
Nov 06, 2006 | 48.72 | 49.27 | 48.72 | 49.18 | 10,933 | +0.71(+1.46%) |
Nov 03, 2006 | 48.61 | 48.61 | 48.34 | 48.47 | 14,688 | +0.07(+0.15%) |
Nov 02, 2006 | 48.25 | 48.50 | 48.25 | 48.40 | 13,142 | -0.01(-0.02%) |
Nov 01, 2006 | 49.27 | 49.27 | 48.39 | 48.41 | 16,787 | -0.57(-1.16%) |
Oct 31, 2006 | 49.21 | 49.22 | 48.98 | 48.98 | 4,417 | -0.24(-0.48%) |
Oct 30, 2006 | 49.15 | 49.33 | 49.02 | 49.21 | 12,590 | -0.01(-0.02%) |
Oct 27, 2006 | 49.56 | 49.56 | 49.22 | 49.22 | 3,755 | -0.15(-0.31%) |
Oct 26, 2006 | 49.43 | 49.43 | 49.23 | 49.37 | 1,104 | +0.21(+0.42%) |
Oct 25, 2006 | 48.89 | 49.17 | 48.89 | 49.17 | 2,429 | +0.20(+0.41%) |
Oct 24, 2006 | 48.85 | 48.99 | 48.81 | 48.97 | 12,479 | +0.16(+0.33%) |
Oct 23, 2006 | 48.58 | 48.92 | 48.58 | 48.80 | 11,927 | +0.19(+0.39%) |
Oct 20, 2006 | 48.74 | 48.74 | 48.61 | 48.61 | 11,927 | -0.33(-0.67%) |
Oct 19, 2006 | 48.94 | 48.95 | 48.84 | 48.94 | 11,817 | +0.28(+0.58%) |
Oct 18, 2006 | 49.10 | 49.10 | 48.59 | 48.66 | 14,136 | -0.16(-0.33%) |
Oct 17, 2006 | 48.92 | 48.92 | 48.67 | 48.82 | 13,694 | -0.46(-0.94%) |
Oct 16, 2006 | 48.99 | 49.33 | 48.99 | 49.28 | 12,811 | +0.47(+0.96%) |
Oct 13, 2006 | 48.70 | 48.97 | 48.70 | 48.81 | 17,891 | +0.11(+0.22%) |
Oct 12, 2006 | 48.34 | 48.70 | 48.34 | 48.70 | 2,540 | +0.69(+1.43%) |
Oct 11, 2006 | 48.04 | 48.21 | 48.02 | 48.02 | 1,987 | -0.24(-0.49%) |
Oct 10, 2006 | 48.15 | 48.29 | 48.15 | 48.25 | 1,104 | +0.18(+0.38%) |
Oct 09, 2006 | 47.97 | 48.27 | 47.96 | 48.07 | 3,755 | +0.13(+0.26%) |
Oct 06, 2006 | 47.88 | 48.11 | 47.82 | 47.94 | 15,682 | -0.33(-0.68%) |
Oct 05, 2006 | 47.97 | 48.32 | 47.85 | 48.27 | 13,363 | +0.62(+1.31%) |
Oct 04, 2006 | 46.99 | 47.67 | 46.99 | 47.65 | 4,307 | +0.74(+1.58%) |
Oct 03, 2006 | 46.87 | 47.23 | 46.84 | 46.90 | 20,652 | -0.34(-0.73%) |
Oct 02, 2006 | 47.49 | 47.60 | 47.25 | 47.25 | 1,767 | -0.34(-0.72%) |
Sep 29, 2006 | 47.82 | 47.82 | 47.57 | 47.59 | 13,584 | -0.06(-0.13%) |
Sep 28, 2006 | 47.90 | 47.90 | 47.65 | 47.65 | 12,921 | -0.05(-0.11%) |
Sep 27, 2006 | 47.76 | 47.85 | 47.71 | 47.71 | 7,289 | +0.05(+0.11%) |
Sep 26, 2006 | 47.42 | 47.66 | 47.42 | 47.65 | 2,429 | +0.76(+1.62%) |
Sep 25, 2006 | 46.81 | 46.89 | 46.55 | 46.89 | 552 | +0.12(+0.25%) |
Sep 22, 2006 | 47.09 | 47.09 | 46.74 | 46.78 | 773 | -0.51(-1.07%) |
Sep 21, 2006 | 47.71 | 47.71 | 47.26 | 47.28 | 993 | -0.25(-0.53%) |
Sep 20, 2006 | 47.54 | 47.71 | 47.54 | 47.54 | 1,435 | +0.52(+1.11%) |
Sep 19, 2006 | 48.22 | 48.22 | 47.02 | 47.02 | 2,319 | -0.48(-1.00%) |
Sep 18, 2006 | 47.74 | 47.96 | 47.40 | 47.49 | 39,206 | +0.14(+0.31%) |
Sep 15, 2006 | 47.56 | 47.56 | 47.35 | 47.35 | 1,104 | +0.02(+0.04%) |
Sep 14, 2006 | 47.36 | 47.36 | 47.33 | 47.33 | 441 | -0.17(-0.36%) |
Sep 13, 2006 | 47.22 | 47.50 | 47.11 | 47.50 | 1,325 | +0.46(+0.98%) |
Sep 12, 2006 | 46.50 | 47.04 | 46.50 | 47.04 | 2,540 | +0.72(+1.56%) |
Sep 11, 2006 | 45.95 | 46.32 | 45.95 | 46.32 | 1,435 | +0.14(+0.30%) |
Sep 08, 2006 | 46.36 | 46.36 | 46.18 | 46.18 | 10,823 | -0.08(-0.18%) |
Sep 07, 2006 | 46.47 | 46.47 | 46.21 | 46.26 | 993 | -0.43(-0.93%) |
Sep 06, 2006 | 47.06 | 47.06 | 46.69 | 46.69 | 1,214 | -0.55(-1.17%) |
Sep 05, 2006 | 47.13 | 47.26 | 47.13 | 47.25 | 1,877 | +0.05(+0.11%) |