Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 56.86 | 57.45 | 56.58 | 57.32 | 911,384 | +0.48(+0.84%) |
Nov 29, 2006 | 56.30 | 57.22 | 55.99 | 56.84 | 967,989 | +0.53(+0.94%) |
Nov 28, 2006 | 56.30 | 56.48 | 55.90 | 56.31 | 1,238,751 | +0.02(+0.03%) |
Nov 27, 2006 | 57.26 | 57.52 | 56.14 | 56.30 | 1,515,559 | -0.96(-1.68%) |
Nov 24, 2006 | 56.56 | 57.40 | 56.55 | 57.26 | 246,238 | +0.40(+0.71%) |
Nov 22, 2006 | 56.50 | 57.11 | 56.30 | 56.86 | 729,141 | +0.26(+0.45%) |
Nov 21, 2006 | 55.81 | 57.04 | 55.77 | 56.60 | 1,254,036 | +0.70(+1.25%) |
Nov 20, 2006 | 54.23 | 57.36 | 54.18 | 55.90 | 2,344,305 | +2.83(+5.33%) |
Nov 17, 2006 | 52.84 | 53.15 | 52.80 | 53.08 | 888,709 | +0.15(+0.28%) |
Nov 16, 2006 | 52.63 | 53.05 | 52.28 | 52.93 | 1,258,907 | +0.26(+0.50%) |
Nov 15, 2006 | 52.48 | 52.93 | 52.32 | 52.67 | 1,136,459 | +0.19(+0.36%) |
Nov 14, 2006 | 51.83 | 52.54 | 51.81 | 52.47 | 1,259,579 | +0.50(+0.96%) |
Nov 13, 2006 | 51.77 | 52.15 | 51.72 | 51.97 | 609,381 | +0.18(+0.36%) |
Nov 10, 2006 | 51.60 | 51.91 | 51.25 | 51.79 | 472,993 | +0.31(+0.60%) |
Nov 09, 2006 | 51.95 | 52.13 | 51.44 | 51.48 | 763,070 | -0.32(-0.62%) |
Nov 08, 2006 | 51.77 | 51.87 | 51.03 | 51.80 | 1,096,987 | +0.01(+0.01%) |
Nov 07, 2006 | 52.27 | 52.49 | 51.80 | 51.80 | 995,032 | -0.47(-0.90%) |
Nov 06, 2006 | 51.62 | 52.36 | 51.52 | 52.27 | 918,271 | +0.88(+1.71%) |
Nov 03, 2006 | 52.03 | 52.15 | 50.78 | 51.39 | 1,595,511 | -0.38(-0.72%) |
Nov 02, 2006 | 52.90 | 53.10 | 51.39 | 51.76 | 1,117,815 | -1.38(-2.59%) |
Nov 01, 2006 | 53.49 | 53.79 | 52.82 | 53.14 | 773,652 | -0.27(-0.51%) |
Oct 31, 2006 | 53.49 | 53.58 | 52.78 | 53.41 | 792,800 | +0.28(+0.53%) |
Oct 30, 2006 | 52.72 | 53.14 | 52.16 | 53.13 | 778,019 | +0.52(+1.00%) |
Oct 27, 2006 | 53.10 | 53.10 | 52.48 | 52.61 | 1,032,152 | -0.73(-1.37%) |
Oct 26, 2006 | 52.97 | 53.34 | 52.72 | 53.34 | 529,261 | +0.42(+0.79%) |
Oct 25, 2006 | 52.94 | 53.10 | 52.45 | 52.92 | 659,771 | +0.13(+0.25%) |
Oct 24, 2006 | 52.69 | 53.07 | 52.51 | 52.79 | 668,001 | -0.20(-0.37%) |
Oct 23, 2006 | 52.40 | 53.11 | 52.17 | 52.99 | 675,728 | +0.45(+0.85%) |
Oct 20, 2006 | 52.97 | 52.97 | 52.40 | 52.54 | 698,739 | -0.32(-0.60%) |
Oct 19, 2006 | 53.15 | 53.28 | 52.71 | 52.86 | 637,935 | -0.42(-0.78%) |
Oct 18, 2006 | 53.14 | 53.34 | 52.81 | 53.27 | 870,233 | +0.51(+0.97%) |
Oct 17, 2006 | 53.05 | 53.11 | 52.46 | 52.76 | 1,104,546 | -0.55(-1.04%) |
Oct 16, 2006 | 52.93 | 53.40 | 52.93 | 53.31 | 755,008 | +0.39(+0.73%) |
Oct 13, 2006 | 53.05 | 53.19 | 52.63 | 52.93 | 1,427,713 | -0.35(-0.66%) |
Oct 12, 2006 | 53.17 | 53.40 | 52.75 | 53.28 | 861,834 | +0.10(+0.19%) |
Oct 11, 2006 | 52.69 | 53.44 | 52.58 | 53.18 | 1,535,379 | +0.49(+0.93%) |
Oct 10, 2006 | 52.84 | 53.18 | 52.18 | 52.69 | 1,227,329 | -0.20(-0.37%) |
Oct 09, 2006 | 52.56 | 52.97 | 52.09 | 52.89 | 861,834 | +0.36(+0.68%) |
Oct 06, 2006 | 53.26 | 53.26 | 52.35 | 52.53 | 762,062 | -0.76(-1.42%) |
Oct 05, 2006 | 52.94 | 53.34 | 52.79 | 53.28 | 1,143,178 | +0.27(+0.51%) |
Oct 04, 2006 | 51.61 | 53.02 | 51.50 | 53.02 | 1,158,967 | +1.41(+2.73%) |
Oct 03, 2006 | 51.12 | 51.69 | 51.03 | 51.61 | 1,060,707 | +0.56(+1.10%) |
Oct 02, 2006 | 51.26 | 51.57 | 50.71 | 51.05 | 572,597 | -0.15(-0.29%) |
Sep 29, 2006 | 51.32 | 51.60 | 51.19 | 51.19 | 1,101,522 | +0.02(+0.05%) |
Sep 28, 2006 | 51.44 | 51.50 | 51.04 | 51.17 | 749,633 | -0.18(-0.35%) |
Sep 27, 2006 | 50.87 | 51.47 | 50.62 | 51.35 | 1,208,685 | +0.33(+0.65%) |
Sep 26, 2006 | 51.20 | 51.33 | 50.87 | 51.02 | 1,056,507 | -0.40(-0.78%) |
Sep 25, 2006 | 51.68 | 51.68 | 50.94 | 51.42 | 1,595,343 | -0.26(-0.51%) |
Sep 22, 2006 | 51.51 | 51.75 | 51.12 | 51.68 | 1,477,599 | +0.19(+0.37%) |
Sep 21, 2006 | 51.86 | 52.11 | 51.11 | 51.49 | 1,009,477 | -0.50(-0.96%) |
Sep 20, 2006 | 52.99 | 53.14 | 51.90 | 51.99 | 1,993,255 | -1.02(-1.93%) |
Sep 19, 2006 | 52.21 | 53.05 | 52.15 | 53.01 | 953,376 | +0.89(+1.70%) |
Sep 18, 2006 | 52.37 | 52.58 | 51.99 | 52.12 | 1,144,018 | -0.79(-1.50%) |
Sep 15, 2006 | 52.83 | 53.09 | 52.64 | 52.92 | 3,382,672 | +0.46(+0.87%) |
Sep 14, 2006 | 52.09 | 52.47 | 51.74 | 52.46 | 1,016,699 | +0.05(+0.09%) |
Sep 13, 2006 | 51.83 | 52.62 | 51.72 | 52.41 | 895,092 | +0.24(+0.46%) |
Sep 12, 2006 | 51.93 | 52.17 | 51.46 | 52.17 | 1,261,090 | +0.52(+1.01%) |
Sep 11, 2006 | 51.20 | 51.89 | 51.20 | 51.65 | 983,106 | +0.01(+0.01%) |
Sep 08, 2006 | 51.17 | 51.68 | 50.58 | 51.64 | 1,223,466 | +0.61(+1.19%) |
Sep 07, 2006 | 51.20 | 51.46 | 50.94 | 51.03 | 1,494,059 | -0.52(-1.02%) |
Sep 06, 2006 | 51.71 | 51.93 | 51.46 | 51.56 | 2,363,453 | -0.27(-0.53%) |
Sep 05, 2006 | 51.62 | 51.89 | 51.40 | 51.83 | 1,388,913 | +0.23(+0.44%) |