Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 53.78 | 54.11 | 53.55 | 54.08 | 68,895 | +0.28(+0.53%) |
Nov 29, 2006 | 53.48 | 53.83 | 53.37 | 53.79 | 91,770 | +0.63(+1.18%) |
Nov 28, 2006 | 52.80 | 53.19 | 52.72 | 53.16 | 37,189 | +0.19(+0.35%) |
Nov 27, 2006 | 54.05 | 54.05 | 52.93 | 52.98 | 755,838 | -1.25(-2.30%) |
Nov 24, 2006 | 53.99 | 54.32 | 53.86 | 54.22 | 201,735 | +0.02(+0.04%) |
Nov 22, 2006 | 54.18 | 54.27 | 54.01 | 54.20 | 39,196 | +0.11(+0.21%) |
Nov 21, 2006 | 54.12 | 54.12 | 53.81 | 54.09 | 56,186 | +0.19(+0.35%) |
Nov 20, 2006 | 53.64 | 54.05 | 53.63 | 53.90 | 49,764 | +0.23(+0.43%) |
Nov 17, 2006 | 53.75 | 53.75 | 53.45 | 53.67 | 48,159 | -0.14(-0.26%) |
Nov 16, 2006 | 54.01 | 54.01 | 53.74 | 53.81 | 49,631 | +0.02(+0.04%) |
Nov 15, 2006 | 53.51 | 53.91 | 53.51 | 53.79 | 61,403 | +0.29(+0.54%) |
Nov 14, 2006 | 52.85 | 53.50 | 52.61 | 53.50 | 34,113 | +0.79(+1.50%) |
Nov 13, 2006 | 52.56 | 52.74 | 52.41 | 52.71 | 47,089 | +0.17(+0.33%) |
Nov 10, 2006 | 52.18 | 52.54 | 52.10 | 52.54 | 26,086 | +0.41(+0.79%) |
Nov 09, 2006 | 52.55 | 52.56 | 52.00 | 52.12 | 21,270 | -0.33(-0.63%) |
Nov 08, 2006 | 51.89 | 52.59 | 51.86 | 52.45 | 35,718 | +0.34(+0.66%) |
Nov 07, 2006 | 52.13 | 52.56 | 52.08 | 52.11 | 56,855 | -0.01(-0.01%) |
Nov 06, 2006 | 51.73 | 52.21 | 51.62 | 52.12 | 65,416 | +0.65(+1.26%) |
Nov 03, 2006 | 51.62 | 51.92 | 51.11 | 51.47 | 38,795 | +0.05(+0.10%) |
Nov 02, 2006 | 51.39 | 51.57 | 51.24 | 51.41 | 44,280 | -0.16(-0.30%) |
Nov 01, 2006 | 52.53 | 52.53 | 51.57 | 51.57 | 26,755 | -0.66(-1.26%) |
Oct 31, 2006 | 52.67 | 52.88 | 52.12 | 52.23 | 36,387 | -0.25(-0.47%) |
Oct 30, 2006 | 52.07 | 52.60 | 51.98 | 52.48 | 45,885 | +0.24(+0.46%) |
Oct 27, 2006 | 52.77 | 52.78 | 52.21 | 52.24 | 59,664 | -0.62(-1.17%) |
Oct 26, 2006 | 52.66 | 52.86 | 52.28 | 52.86 | 61,135 | +0.39(+0.74%) |
Oct 25, 2006 | 52.20 | 52.51 | 52.08 | 52.47 | 83,209 | +0.26(+0.50%) |
Oct 24, 2006 | 51.98 | 52.21 | 51.90 | 52.21 | 161,602 | +0.08(+0.16%) |
Oct 23, 2006 | 51.77 | 52.24 | 51.62 | 52.12 | 98,192 | +0.16(+0.30%) |
Oct 20, 2006 | 52.27 | 52.27 | 51.85 | 51.97 | 58,594 | -0.29(-0.56%) |
Oct 19, 2006 | 52.03 | 52.32 | 51.94 | 52.26 | 162,137 | +0.16(+0.30%) |
Oct 18, 2006 | 52.54 | 52.54 | 51.95 | 52.10 | 45,885 | +0.01(+0.01%) |
Oct 17, 2006 | 52.18 | 52.18 | 51.77 | 52.09 | 34,915 | -0.27(-0.51%) |
Oct 16, 2006 | 52.15 | 52.43 | 52.06 | 52.36 | 27,558 | +0.28(+0.53%) |
Oct 13, 2006 | 51.83 | 52.10 | 51.79 | 52.09 | 48,560 | +0.30(+0.58%) |
Oct 12, 2006 | 51.10 | 51.79 | 51.10 | 51.79 | 44,012 | +0.86(+1.69%) |
Oct 11, 2006 | 51.00 | 51.22 | 50.69 | 50.93 | 24,481 | -0.15(-0.29%) |
Oct 10, 2006 | 51.08 | 51.24 | 50.86 | 51.08 | 20,066 | +0.01(+0.01%) |
Oct 09, 2006 | 50.62 | 51.07 | 50.47 | 51.07 | 69,965 | +0.37(+0.74%) |
Oct 06, 2006 | 50.99 | 50.99 | 50.47 | 50.70 | 55,249 | -0.32(-0.63%) |
Oct 05, 2006 | 50.61 | 51.03 | 50.53 | 51.02 | 27,959 | +0.46(+0.92%) |
Oct 04, 2006 | 49.66 | 50.55 | 49.66 | 50.55 | 19,798 | +0.87(+1.75%) |
Oct 03, 2006 | 49.60 | 49.98 | 49.34 | 49.69 | 23,544 | +0.01(+0.02%) |
Oct 02, 2006 | 49.91 | 50.05 | 49.52 | 49.68 | 26,487 | -0.23(-0.46%) |
Sep 29, 2006 | 50.40 | 50.49 | 49.91 | 49.91 | 23,143 | -0.49(-0.98%) |
Sep 28, 2006 | 50.53 | 50.66 | 50.11 | 50.40 | 21,404 | -0.01(-0.01%) |
Sep 27, 2006 | 50.18 | 50.49 | 50.18 | 50.41 | 27,022 | +0.20(+0.40%) |
Sep 26, 2006 | 49.93 | 50.32 | 49.93 | 50.21 | 38,393 | +0.20(+0.40%) |
Sep 25, 2006 | 49.58 | 50.07 | 49.27 | 50.01 | 30,367 | +0.51(+1.03%) |
Sep 22, 2006 | 49.75 | 49.75 | 49.25 | 49.50 | 48,427 | -0.34(-0.69%) |
Sep 21, 2006 | 50.44 | 50.53 | 49.72 | 49.84 | 29,297 | -0.51(-1.01%) |
Sep 20, 2006 | 50.18 | 50.49 | 50.16 | 50.35 | 23,678 | +0.47(+0.94%) |
Sep 19, 2006 | 49.86 | 49.96 | 49.29 | 49.88 | 59,931 | -0.10(-0.19%) |
Sep 18, 2006 | 50.07 | 50.20 | 49.87 | 49.98 | 26,621 | -0.07(-0.15%) |
Sep 15, 2006 | 50.19 | 50.23 | 49.90 | 50.05 | 38,260 | +0.14(+0.28%) |
Sep 14, 2006 | 49.99 | 50.02 | 49.78 | 49.91 | 30,233 | -0.24(-0.48%) |
Sep 13, 2006 | 49.81 | 50.20 | 49.79 | 50.15 | 19,665 | +0.42(+0.84%) |
Sep 12, 2006 | 49.01 | 49.86 | 49.01 | 49.73 | 16,053 | +0.85(+1.74%) |
Sep 11, 2006 | 48.72 | 49.11 | 48.45 | 48.88 | 20,334 | -0.05(-0.11%) |
Sep 08, 2006 | 48.85 | 48.98 | 48.67 | 48.93 | 51,504 | +0.18(+0.37%) |
Sep 07, 2006 | 48.92 | 49.15 | 48.66 | 48.75 | 61,002 | -0.31(-0.64%) |
Sep 06, 2006 | 49.65 | 49.65 | 49.07 | 49.07 | 21,002 | -0.83(-1.66%) |
Sep 05, 2006 | 49.58 | 49.93 | 49.52 | 49.90 | 220,062 | +0.32(+0.65%) |