Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 51.26 | 51.76 | 51.16 | 51.52 | 1,214,260 | +0.36(+0.71%) |
Nov 29, 2006 | 51.22 | 52.16 | 51.05 | 51.15 | 1,170,496 | -0.06(-0.12%) |
Nov 28, 2006 | 50.01 | 51.68 | 49.97 | 51.22 | 1,784,433 | +1.16(+2.33%) |
Nov 27, 2006 | 52.10 | 52.15 | 49.99 | 50.05 | 2,358,093 | -2.35(-4.48%) |
Nov 24, 2006 | 52.15 | 52.63 | 52.07 | 52.40 | 288,911 | -0.29(-0.56%) |
Nov 22, 2006 | 52.89 | 53.22 | 52.35 | 52.69 | 804,744 | -0.32(-0.60%) |
Nov 21, 2006 | 53.33 | 53.55 | 53.00 | 53.01 | 472,631 | -0.30(-0.57%) |
Nov 20, 2006 | 53.85 | 54.07 | 53.20 | 53.31 | 1,015,577 | -0.97(-1.78%) |
Nov 17, 2006 | 54.33 | 54.65 | 54.07 | 54.28 | 636,775 | -0.39(-0.72%) |
Nov 16, 2006 | 54.13 | 54.78 | 54.02 | 54.67 | 812,507 | +0.90(+1.67%) |
Nov 15, 2006 | 53.47 | 53.95 | 53.35 | 53.78 | 693,477 | +0.57(+1.07%) |
Nov 14, 2006 | 52.86 | 53.51 | 52.61 | 53.21 | 881,809 | +0.44(+0.83%) |
Nov 13, 2006 | 52.89 | 53.19 | 52.56 | 52.77 | 574,897 | +0.05(+0.10%) |
Nov 10, 2006 | 52.00 | 52.85 | 51.80 | 52.72 | 763,905 | +0.89(+1.71%) |
Nov 09, 2006 | 52.03 | 52.20 | 51.74 | 51.83 | 547,221 | -0.12(-0.24%) |
Nov 08, 2006 | 51.91 | 52.14 | 51.68 | 51.95 | 697,527 | -0.37(-0.71%) |
Nov 07, 2006 | 51.95 | 52.73 | 51.82 | 52.33 | 651,063 | +0.33(+0.63%) |
Nov 06, 2006 | 51.77 | 52.16 | 51.54 | 52.00 | 714,290 | +0.34(+0.65%) |
Nov 03, 2006 | 52.23 | 52.36 | 51.23 | 51.66 | 619,787 | -0.19(-0.36%) |
Nov 02, 2006 | 51.55 | 51.88 | 51.42 | 51.85 | 625,862 | +0.26(+0.50%) |
Nov 01, 2006 | 52.44 | 52.50 | 51.59 | 51.59 | 917,361 | -0.64(-1.23%) |
Oct 31, 2006 | 53.00 | 53.22 | 52.15 | 52.23 | 1,000,614 | -0.61(-1.16%) |
Oct 30, 2006 | 52.76 | 52.98 | 52.50 | 52.84 | 371,939 | +0.17(+0.32%) |
Oct 27, 2006 | 52.86 | 53.35 | 52.48 | 52.67 | 845,695 | -0.19(-0.35%) |
Oct 26, 2006 | 52.45 | 52.89 | 52.18 | 52.86 | 392,303 | +0.65(+1.24%) |
Oct 25, 2006 | 51.67 | 52.41 | 51.67 | 52.21 | 794,506 | +0.45(+0.88%) |
Oct 24, 2006 | 52.17 | 52.26 | 51.72 | 51.76 | 768,067 | -0.40(-0.77%) |
Oct 23, 2006 | 51.78 | 52.54 | 51.78 | 52.16 | 913,086 | +0.44(+0.84%) |
Oct 20, 2006 | 52.62 | 52.66 | 51.55 | 51.72 | 1,145,070 | -0.85(-1.62%) |
Oct 19, 2006 | 53.11 | 53.26 | 52.06 | 52.58 | 2,108,220 | -1.65(-3.05%) |
Oct 18, 2006 | 53.82 | 54.34 | 53.61 | 54.23 | 1,015,915 | +0.76(+1.41%) |
Oct 17, 2006 | 53.39 | 53.78 | 53.28 | 53.47 | 806,431 | -0.14(-0.27%) |
Oct 16, 2006 | 53.59 | 53.96 | 53.58 | 53.62 | 685,602 | +0.04(+0.07%) |
Oct 13, 2006 | 53.47 | 53.71 | 53.02 | 53.58 | 868,196 | +0.20(+0.38%) |
Oct 12, 2006 | 53.84 | 54.40 | 52.66 | 53.38 | 2,462,497 | -1.32(-2.41%) |
Oct 11, 2006 | 55.17 | 55.28 | 54.22 | 54.69 | 1,252,399 | -0.68(-1.22%) |
Oct 10, 2006 | 54.90 | 55.50 | 54.90 | 55.37 | 2,230,175 | +0.85(+1.57%) |
Oct 09, 2006 | 53.82 | 54.60 | 53.61 | 54.51 | 578,835 | +0.61(+1.14%) |
Oct 06, 2006 | 54.15 | 54.40 | 53.58 | 53.90 | 492,319 | -0.30(-0.56%) |
Oct 05, 2006 | 54.36 | 54.60 | 54.01 | 54.20 | 853,233 | -0.25(-0.46%) |
Oct 04, 2006 | 52.94 | 54.47 | 52.94 | 54.45 | 884,284 | +1.32(+2.48%) |
Oct 03, 2006 | 53.06 | 53.72 | 53.04 | 53.14 | 1,247,449 | +0.12(+0.23%) |
Oct 02, 2006 | 53.48 | 53.75 | 52.81 | 53.01 | 584,460 | -0.29(-0.55%) |
Sep 29, 2006 | 53.57 | 53.70 | 53.13 | 53.30 | 895,422 | -0.12(-0.23%) |
Sep 28, 2006 | 53.34 | 53.54 | 53.20 | 53.43 | 747,367 | +0.19(+0.35%) |
Sep 27, 2006 | 53.45 | 53.94 | 52.96 | 53.24 | 1,014,565 | -0.15(-0.28%) |
Sep 26, 2006 | 53.46 | 53.70 | 52.90 | 53.39 | 1,437,806 | -0.08(-0.15%) |
Sep 25, 2006 | 53.46 | 53.55 | 52.83 | 53.47 | 1,144,732 | +0.08(+0.15%) |
Sep 22, 2006 | 53.91 | 54.04 | 53.12 | 53.39 | 933,786 | -0.49(-0.91%) |
Sep 21, 2006 | 54.24 | 54.52 | 53.68 | 53.88 | 2,620,903 | -0.51(-0.93%) |
Sep 20, 2006 | 54.58 | 54.78 | 54.29 | 54.39 | 1,141,920 | +0.15(+0.28%) |
Sep 19, 2006 | 54.98 | 54.98 | 53.80 | 54.24 | 1,209,085 | -0.78(-1.42%) |
Sep 18, 2006 | 55.39 | 55.44 | 54.71 | 55.02 | 671,314 | -0.08(-0.15%) |
Sep 15, 2006 | 55.31 | 55.31 | 54.80 | 55.10 | 1,314,726 | +0.09(+0.16%) |
Sep 14, 2006 | 54.89 | 55.08 | 54.33 | 55.01 | 1,225,960 | -0.12(-0.23%) |
Sep 13, 2006 | 54.59 | 55.24 | 54.14 | 55.14 | 1,380,317 | +0.91(+1.67%) |
Sep 12, 2006 | 53.03 | 54.35 | 52.88 | 54.23 | 1,407,430 | +1.40(+2.64%) |
Sep 11, 2006 | 51.53 | 52.90 | 51.53 | 52.83 | 1,274,450 | +1.01(+1.96%) |
Sep 08, 2006 | 51.50 | 51.97 | 51.11 | 51.82 | 1,074,642 | +0.41(+0.80%) |
Sep 07, 2006 | 50.65 | 51.51 | 50.36 | 51.41 | 1,364,566 | +0.54(+1.07%) |
Sep 06, 2006 | 51.66 | 51.70 | 50.87 | 50.87 | 999,264 | -0.94(-1.82%) |
Sep 05, 2006 | 51.86 | 51.95 | 51.64 | 51.81 | 810,707 | -0.13(-0.26%) |