Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 54.25 | 54.40 | 53.98 | 54.35 | 20,319 | +0.29(+0.54%) |
Nov 29, 2006 | 53.72 | 54.06 | 53.72 | 54.06 | 10,225 | +0.70(+1.32%) |
Nov 28, 2006 | 53.23 | 53.59 | 53.15 | 53.36 | 14,027 | +0.03(+0.06%) |
Nov 27, 2006 | 54.10 | 54.16 | 53.29 | 53.33 | 8,914 | -0.93(-1.72%) |
Nov 24, 2006 | 54.02 | 54.32 | 54.02 | 54.26 | 5,374 | +0.05(+0.08%) |
Nov 22, 2006 | 53.81 | 54.21 | 53.81 | 54.21 | 13,240 | +0.59(+1.10%) |
Nov 21, 2006 | 53.33 | 53.66 | 53.33 | 53.62 | 13,765 | +0.25(+0.47%) |
Nov 20, 2006 | 53.45 | 53.72 | 53.28 | 53.37 | 20,975 | +0.68(+1.29%) |
Nov 17, 2006 | 52.32 | 52.72 | 52.32 | 52.69 | 26,481 | -0.03(-0.06%) |
Nov 16, 2006 | 53.00 | 53.05 | 52.72 | 52.72 | 9,045 | -0.20(-0.37%) |
Nov 15, 2006 | 52.64 | 53.11 | 52.51 | 52.92 | 17,829 | +0.24(+0.45%) |
Nov 14, 2006 | 52.67 | 52.79 | 52.24 | 52.69 | 14,158 | +0.05(+0.09%) |
Nov 13, 2006 | 51.98 | 52.70 | 51.98 | 52.64 | 13,371 | +0.48(+0.92%) |
Nov 10, 2006 | 52.46 | 52.46 | 51.92 | 52.16 | 13,634 | -0.34(-0.65%) |
Nov 09, 2006 | 52.26 | 52.83 | 52.24 | 52.50 | 46,276 | +0.36(+0.69%) |
Nov 08, 2006 | 51.86 | 52.22 | 51.86 | 52.14 | 11,929 | +0.11(+0.21%) |
Nov 07, 2006 | 52.13 | 52.46 | 52.01 | 52.04 | 14,158 | -0.05(-0.09%) |
Nov 06, 2006 | 51.73 | 52.15 | 51.65 | 52.08 | 10,749 | +0.63(+1.22%) |
Nov 03, 2006 | 51.76 | 51.82 | 51.38 | 51.46 | 22,810 | -0.11(-0.22%) |
Nov 02, 2006 | 51.36 | 51.68 | 51.24 | 51.57 | 14,289 | +0.24(+0.46%) |
Nov 01, 2006 | 52.10 | 52.18 | 51.34 | 51.34 | 7,341 | -0.39(-0.75%) |
Oct 31, 2006 | 51.89 | 51.89 | 51.53 | 51.73 | 2,884 | +0.02(+0.03%) |
Oct 30, 2006 | 51.53 | 51.93 | 51.44 | 51.71 | 6,423 | +0.15(+0.30%) |
Oct 27, 2006 | 51.54 | 52.06 | 51.41 | 51.56 | 12,191 | -0.16(-0.31%) |
Oct 26, 2006 | 51.67 | 51.79 | 51.29 | 51.72 | 12,060 | +0.32(+0.62%) |
Oct 25, 2006 | 51.51 | 51.68 | 51.28 | 51.40 | 36,706 | -0.10(-0.19%) |
Oct 24, 2006 | 50.86 | 51.50 | 50.86 | 51.50 | 21,499 | +0.69(+1.35%) |
Oct 23, 2006 | 50.49 | 50.89 | 50.48 | 50.81 | 8,390 | +0.12(+0.24%) |
Oct 20, 2006 | 50.88 | 50.88 | 50.59 | 50.69 | 11,667 | -0.38(-0.75%) |
Oct 19, 2006 | 50.50 | 51.07 | 50.50 | 51.07 | 4,588 | +0.47(+0.93%) |
Oct 18, 2006 | 51.18 | 51.18 | 50.41 | 50.60 | 11,274 | -0.13(-0.26%) |
Oct 17, 2006 | 50.77 | 50.77 | 50.33 | 50.73 | 3,801 | -0.39(-0.76%) |
Oct 16, 2006 | 50.78 | 51.13 | 50.78 | 51.12 | 9,570 | +0.45(+0.89%) |
Oct 13, 2006 | 50.22 | 50.82 | 50.22 | 50.67 | 12,847 | +0.45(+0.90%) |
Oct 12, 2006 | 49.60 | 50.22 | 49.60 | 50.22 | 13,502 | +0.77(+1.56%) |
Oct 11, 2006 | 49.44 | 49.73 | 49.32 | 49.44 | 8,521 | -0.47(-0.93%) |
Oct 10, 2006 | 49.73 | 49.91 | 49.42 | 49.91 | 27,005 | +0.28(+0.57%) |
Oct 09, 2006 | 49.32 | 49.86 | 49.32 | 49.63 | 12,060 | +0.38(+0.77%) |
Oct 06, 2006 | 48.75 | 49.25 | 48.66 | 49.25 | 6,423 | +0.20(+0.40%) |
Oct 05, 2006 | 48.37 | 49.13 | 48.37 | 49.05 | 9,963 | +0.80(+1.66%) |
Oct 04, 2006 | 48.00 | 48.32 | 47.66 | 48.25 | 16,518 | +0.17(+0.35%) |
Oct 03, 2006 | 48.01 | 48.34 | 47.96 | 48.08 | 17,173 | -0.58(-1.19%) |
Oct 02, 2006 | 48.70 | 48.92 | 48.54 | 48.66 | 8,259 | -0.04(-0.08%) |
Sep 29, 2006 | 48.86 | 48.96 | 48.67 | 48.70 | 6,685 | -0.38(-0.78%) |
Sep 28, 2006 | 48.96 | 49.10 | 48.80 | 49.08 | 12,060 | +0.18(+0.36%) |
Sep 27, 2006 | 48.93 | 48.96 | 48.70 | 48.90 | 8,652 | -0.06(-0.12%) |
Sep 26, 2006 | 48.25 | 49.04 | 48.25 | 48.96 | 16,780 | +0.85(+1.76%) |
Sep 25, 2006 | 47.82 | 48.15 | 47.19 | 48.12 | 9,307 | +0.28(+0.59%) |
Sep 22, 2006 | 48.05 | 48.06 | 47.68 | 47.84 | 3,801 | -0.14(-0.29%) |
Sep 21, 2006 | 48.52 | 48.52 | 47.94 | 47.97 | 11,012 | -0.44(-0.91%) |
Sep 20, 2006 | 48.14 | 48.64 | 48.14 | 48.41 | 12,323 | +0.33(+0.68%) |
Sep 19, 2006 | 48.40 | 48.40 | 47.80 | 48.09 | 12,978 | -0.42(-0.87%) |
Sep 18, 2006 | 48.26 | 48.58 | 48.13 | 48.51 | 6,423 | +0.44(+0.92%) |
Sep 15, 2006 | 48.02 | 48.22 | 48.02 | 48.06 | 6,030 | +0.14(+0.29%) |
Sep 14, 2006 | 48.12 | 48.12 | 47.84 | 47.93 | 6,161 | -0.18(-0.38%) |
Sep 13, 2006 | 47.77 | 48.28 | 47.77 | 48.11 | 23,335 | +0.43(+0.90%) |
Sep 12, 2006 | 47.18 | 47.74 | 47.18 | 47.68 | 6,554 | +0.66(+1.39%) |
Sep 11, 2006 | 47.90 | 47.93 | 47.01 | 47.03 | 14,158 | -1.21(-2.50%) |
Sep 08, 2006 | 48.11 | 48.51 | 48.03 | 48.23 | 27,005 | +0.08(+0.16%) |
Sep 07, 2006 | 48.25 | 48.25 | 48.06 | 48.16 | 8,259 | -0.59(-1.20%) |
Sep 06, 2006 | 49.19 | 49.19 | 48.68 | 48.74 | 16,124 | -0.64(-1.30%) |
Sep 05, 2006 | 49.19 | 49.51 | 49.19 | 49.38 | 29,889 | +0.27(+0.54%) |