Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.98 | 51.47 | 50.88 | 51.23 | 1,221,038 | +0.36(+0.71%) |
Nov 29, 2006 | 50.93 | 51.87 | 50.76 | 50.87 | 1,177,029 | -0.06(-0.12%) |
Nov 28, 2006 | 49.73 | 51.39 | 49.69 | 50.93 | 1,794,393 | +1.16(+2.33%) |
Nov 27, 2006 | 51.82 | 51.86 | 49.71 | 49.77 | 2,371,255 | -2.33(-4.48%) |
Nov 24, 2006 | 51.86 | 52.34 | 51.78 | 52.11 | 290,524 | -0.29(-0.56%) |
Nov 22, 2006 | 52.59 | 52.92 | 52.06 | 52.40 | 809,236 | -0.32(-0.60%) |
Nov 21, 2006 | 53.04 | 53.26 | 52.71 | 52.72 | 475,269 | -0.30(-0.57%) |
Nov 20, 2006 | 53.55 | 53.77 | 52.90 | 53.02 | 1,021,246 | -0.96(-1.78%) |
Nov 17, 2006 | 54.03 | 54.34 | 53.77 | 53.98 | 640,329 | -0.39(-0.72%) |
Nov 16, 2006 | 53.83 | 54.48 | 53.72 | 54.37 | 817,042 | +0.89(+1.67%) |
Nov 15, 2006 | 53.18 | 53.65 | 53.05 | 53.48 | 697,348 | +0.57(+1.07%) |
Nov 14, 2006 | 52.57 | 53.21 | 52.32 | 52.91 | 886,731 | +0.43(+0.83%) |
Nov 13, 2006 | 52.59 | 52.89 | 52.27 | 52.48 | 578,106 | +0.05(+0.10%) |
Nov 10, 2006 | 51.71 | 52.56 | 51.51 | 52.43 | 768,169 | +0.88(+1.71%) |
Nov 09, 2006 | 51.74 | 51.91 | 51.46 | 51.54 | 550,276 | -0.12(-0.24%) |
Nov 08, 2006 | 51.62 | 51.85 | 51.39 | 51.67 | 701,421 | -0.37(-0.71%) |
Nov 07, 2006 | 51.67 | 52.43 | 51.53 | 52.04 | 654,697 | +0.33(+0.63%) |
Nov 06, 2006 | 51.48 | 51.87 | 51.26 | 51.71 | 718,277 | +0.34(+0.65%) |
Nov 03, 2006 | 51.94 | 52.07 | 50.95 | 51.37 | 623,246 | -0.19(-0.36%) |
Nov 02, 2006 | 51.27 | 51.59 | 51.13 | 51.56 | 629,355 | +0.26(+0.50%) |
Nov 01, 2006 | 52.15 | 52.21 | 51.30 | 51.30 | 922,481 | -0.64(-1.23%) |
Oct 31, 2006 | 52.71 | 52.92 | 51.86 | 51.94 | 1,006,199 | -0.61(-1.16%) |
Oct 30, 2006 | 52.47 | 52.68 | 52.20 | 52.55 | 374,015 | +0.17(+0.32%) |
Oct 27, 2006 | 52.57 | 53.05 | 52.19 | 52.38 | 850,416 | -0.19(-0.35%) |
Oct 26, 2006 | 52.16 | 52.59 | 51.89 | 52.57 | 394,492 | +0.65(+1.24%) |
Oct 25, 2006 | 51.38 | 52.12 | 51.38 | 51.92 | 798,941 | +0.45(+0.88%) |
Oct 24, 2006 | 51.88 | 51.97 | 51.44 | 51.47 | 772,355 | -0.40(-0.77%) |
Oct 23, 2006 | 51.50 | 52.25 | 51.50 | 51.87 | 918,182 | +0.43(+0.84%) |
Oct 20, 2006 | 52.33 | 52.36 | 51.27 | 51.44 | 1,151,461 | -0.85(-1.62%) |
Oct 19, 2006 | 52.81 | 52.96 | 51.77 | 52.28 | 2,119,988 | -1.64(-3.05%) |
Oct 18, 2006 | 53.52 | 54.03 | 53.31 | 53.93 | 1,021,585 | +0.75(+1.41%) |
Oct 17, 2006 | 53.10 | 53.48 | 52.98 | 53.18 | 810,933 | -0.14(-0.27%) |
Oct 16, 2006 | 53.29 | 53.66 | 53.28 | 53.32 | 689,428 | +0.04(+0.07%) |
Oct 13, 2006 | 53.18 | 53.42 | 52.73 | 53.28 | 873,042 | +0.20(+0.38%) |
Oct 12, 2006 | 53.54 | 54.10 | 52.37 | 53.08 | 2,476,242 | -1.31(-2.41%) |
Oct 11, 2006 | 54.86 | 54.97 | 53.92 | 54.39 | 1,259,390 | -0.67(-1.22%) |
Oct 10, 2006 | 54.60 | 55.19 | 54.59 | 55.06 | 2,242,624 | +0.85(+1.57%) |
Oct 09, 2006 | 53.52 | 54.30 | 53.31 | 54.21 | 582,066 | +0.61(+1.14%) |
Oct 06, 2006 | 53.85 | 54.10 | 53.28 | 53.60 | 495,067 | -0.30(-0.56%) |
Oct 05, 2006 | 54.06 | 54.30 | 53.71 | 53.90 | 857,996 | -0.25(-0.46%) |
Oct 04, 2006 | 52.65 | 54.17 | 52.65 | 54.15 | 889,220 | +1.31(+2.48%) |
Oct 03, 2006 | 52.76 | 53.42 | 52.74 | 52.84 | 1,254,412 | +0.12(+0.23%) |
Oct 02, 2006 | 53.19 | 53.45 | 52.51 | 52.72 | 587,722 | -0.29(-0.55%) |
Sep 29, 2006 | 53.27 | 53.40 | 52.83 | 53.01 | 900,420 | -0.12(-0.23%) |
Sep 28, 2006 | 53.04 | 53.24 | 52.90 | 53.13 | 751,538 | +0.19(+0.35%) |
Sep 27, 2006 | 53.15 | 53.65 | 52.66 | 52.95 | 1,020,228 | -0.15(-0.28%) |
Sep 26, 2006 | 53.17 | 53.40 | 52.61 | 53.10 | 1,445,832 | -0.08(-0.15%) |
Sep 25, 2006 | 53.17 | 53.26 | 52.54 | 53.18 | 1,151,122 | +0.08(+0.15%) |
Sep 22, 2006 | 53.61 | 53.74 | 52.82 | 53.10 | 938,999 | -0.49(-0.91%) |
Sep 21, 2006 | 53.94 | 54.22 | 53.38 | 53.58 | 2,635,532 | -0.50(-0.93%) |
Sep 20, 2006 | 54.28 | 54.48 | 53.99 | 54.09 | 1,148,294 | +0.15(+0.28%) |
Sep 19, 2006 | 54.68 | 54.68 | 53.50 | 53.94 | 1,215,834 | -0.78(-1.42%) |
Sep 18, 2006 | 55.09 | 55.13 | 54.41 | 54.71 | 675,061 | -0.08(-0.15%) |
Sep 15, 2006 | 55.01 | 55.01 | 54.49 | 54.79 | 1,322,065 | +0.09(+0.16%) |
Sep 14, 2006 | 54.58 | 54.78 | 54.03 | 54.71 | 1,232,803 | -0.12(-0.23%) |
Sep 13, 2006 | 54.29 | 54.94 | 53.84 | 54.83 | 1,388,021 | +0.90(+1.67%) |
Sep 12, 2006 | 52.73 | 54.05 | 52.58 | 53.93 | 1,415,286 | +1.39(+2.64%) |
Sep 11, 2006 | 51.24 | 52.60 | 51.24 | 52.54 | 1,281,564 | +1.01(+1.96%) |
Sep 08, 2006 | 51.21 | 51.68 | 50.83 | 51.53 | 1,080,640 | +0.41(+0.80%) |
Sep 07, 2006 | 50.37 | 51.22 | 50.08 | 51.13 | 1,372,183 | +0.54(+1.07%) |
Sep 06, 2006 | 51.37 | 51.41 | 50.59 | 50.59 | 1,004,842 | -0.94(-1.82%) |
Sep 05, 2006 | 51.58 | 51.67 | 51.36 | 51.52 | 815,232 | -0.13(-0.26%) |