Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.02 | 52.15 | 51.81 | 52.12 | 5,920 | +0.15(+0.29%) |
Nov 29, 2006 | 51.76 | 52.05 | 51.72 | 51.97 | 9,572 | +0.39(+0.75%) |
Nov 28, 2006 | 51.34 | 51.58 | 51.30 | 51.58 | 22,168 | -0.06(-0.12%) |
Nov 27, 2006 | 52.40 | 52.40 | 51.61 | 51.64 | 12,344 | -0.91(-1.74%) |
Nov 24, 2006 | 52.46 | 52.67 | 52.38 | 52.56 | 4,408 | -0.10(-0.20%) |
Nov 22, 2006 | 52.66 | 52.72 | 52.51 | 52.66 | 22,798 | +0.08(+0.15%) |
Nov 21, 2006 | 52.30 | 52.60 | 52.29 | 52.58 | 18,390 | +0.29(+0.56%) |
Nov 20, 2006 | 52.32 | 52.51 | 52.22 | 52.29 | 10,076 | -0.21(-0.41%) |
Nov 17, 2006 | 52.28 | 52.50 | 52.28 | 52.50 | 9,321 | +0.04(+0.08%) |
Nov 16, 2006 | 52.33 | 52.58 | 52.33 | 52.46 | 9,572 | +0.25(+0.47%) |
Nov 15, 2006 | 51.89 | 52.35 | 51.89 | 52.22 | 12,469 | +0.50(+0.97%) |
Nov 14, 2006 | 51.61 | 51.76 | 51.19 | 51.72 | 18,516 | +0.29(+0.57%) |
Nov 13, 2006 | 51.21 | 51.51 | 51.21 | 51.42 | 15,618 | +0.33(+0.64%) |
Nov 10, 2006 | 50.95 | 51.10 | 50.83 | 51.10 | 11,840 | +0.26(+0.52%) |
Nov 09, 2006 | 51.24 | 51.30 | 50.82 | 50.83 | 8,187 | -0.45(-0.88%) |
Nov 08, 2006 | 50.88 | 51.37 | 50.88 | 51.29 | 17,004 | +0.24(+0.47%) |
Nov 07, 2006 | 50.75 | 51.21 | 50.75 | 51.05 | 6,927 | +0.38(+0.75%) |
Nov 06, 2006 | 50.30 | 50.74 | 50.27 | 50.67 | 5,542 | +0.60(+1.19%) |
Nov 03, 2006 | 50.33 | 50.37 | 49.87 | 50.07 | 7,179 | +0.06(+0.11%) |
Nov 02, 2006 | 50.09 | 50.20 | 49.95 | 50.02 | 10,580 | -0.27(-0.54%) |
Nov 01, 2006 | 50.77 | 50.87 | 50.24 | 50.29 | 17,508 | -0.37(-0.72%) |
Oct 31, 2006 | 51.01 | 51.05 | 50.42 | 50.65 | 11,084 | -0.17(-0.34%) |
Oct 30, 2006 | 50.71 | 50.94 | 50.70 | 50.83 | 13,351 | +0.19(+0.38%) |
Oct 27, 2006 | 50.71 | 50.96 | 50.59 | 50.64 | 21,035 | -0.48(-0.93%) |
Oct 26, 2006 | 51.18 | 51.18 | 50.74 | 51.11 | 22,546 | +0.10(+0.19%) |
Oct 25, 2006 | 50.94 | 51.07 | 50.80 | 51.02 | 20,027 | +0.02(+0.05%) |
Oct 24, 2006 | 50.82 | 50.99 | 50.74 | 50.99 | 10,832 | +0.10(+0.20%) |
Oct 23, 2006 | 50.56 | 51.03 | 50.56 | 50.89 | 14,233 | +0.29(+0.58%) |
Oct 20, 2006 | 50.61 | 50.73 | 50.50 | 50.60 | 125,455 | -0.39(-0.76%) |
Oct 19, 2006 | 50.83 | 50.98 | 50.81 | 50.98 | 95,477 | -0.05(-0.09%) |
Oct 18, 2006 | 51.58 | 51.58 | 50.86 | 51.03 | 8,691 | -0.15(-0.29%) |
Oct 17, 2006 | 51.21 | 51.21 | 50.84 | 51.18 | 15,367 | -0.34(-0.66%) |
Oct 16, 2006 | 51.11 | 51.61 | 51.10 | 51.52 | 16,500 | +0.39(+0.76%) |
Oct 13, 2006 | 51.02 | 51.14 | 50.91 | 51.14 | 134,146 | +0.04(+0.08%) |
Oct 12, 2006 | 50.75 | 51.10 | 50.68 | 51.10 | 13,351 | +0.67(+1.32%) |
Oct 11, 2006 | 50.46 | 50.62 | 50.43 | 50.43 | 13,855 | -0.22(-0.44%) |
Oct 10, 2006 | 50.57 | 50.82 | 50.50 | 50.65 | 50,131 | +0.18(+0.36%) |
Oct 09, 2006 | 50.21 | 50.47 | 50.10 | 50.47 | 3,526 | +0.09(+0.17%) |
Oct 06, 2006 | 50.30 | 50.38 | 50.13 | 50.38 | 5,290 | -0.14(-0.28%) |
Oct 05, 2006 | 50.09 | 50.52 | 50.09 | 50.52 | 12,469 | +0.46(+0.92%) |
Oct 04, 2006 | 49.29 | 50.06 | 49.29 | 50.06 | 7,053 | +0.70(+1.42%) |
Oct 03, 2006 | 49.08 | 49.53 | 48.98 | 49.37 | 10,202 | +0.21(+0.42%) |
Oct 02, 2006 | 48.94 | 49.39 | 48.94 | 49.16 | 9,572 | +0.14(+0.29%) |
Sep 29, 2006 | 49.32 | 49.32 | 49.02 | 49.02 | 7,053 | -0.32(-0.64%) |
Sep 28, 2006 | 49.37 | 49.37 | 48.98 | 49.33 | 8,565 | +0.26(+0.53%) |
Sep 27, 2006 | 49.04 | 49.28 | 49.03 | 49.07 | 7,683 | +0.06(+0.13%) |
Sep 26, 2006 | 48.48 | 49.01 | 48.45 | 49.01 | 14,233 | +0.67(+1.39%) |
Sep 25, 2006 | 48.00 | 48.40 | 47.75 | 48.34 | 36,024 | +0.59(+1.24%) |
Sep 22, 2006 | 47.94 | 47.94 | 47.66 | 47.75 | 12,218 | -0.29(-0.60%) |
Sep 21, 2006 | 48.62 | 48.62 | 47.89 | 48.03 | 9,321 | -0.51(-1.05%) |
Sep 20, 2006 | 48.47 | 48.70 | 48.40 | 48.54 | 23,680 | +0.29(+0.59%) |
Sep 19, 2006 | 48.36 | 48.36 | 47.87 | 48.25 | 12,469 | -0.14(-0.30%) |
Sep 18, 2006 | 48.36 | 48.52 | 48.13 | 48.40 | 9,698 | +0.10(+0.20%) |
Sep 15, 2006 | 48.52 | 48.59 | 48.23 | 48.30 | 14,611 | +0.10(+0.21%) |
Sep 14, 2006 | 48.12 | 48.22 | 48.06 | 48.20 | 14,233 | -0.21(-0.43%) |
Sep 13, 2006 | 47.92 | 48.40 | 47.92 | 48.40 | 8,565 | +0.60(+1.25%) |
Sep 12, 2006 | 47.40 | 47.86 | 47.40 | 47.81 | 14,989 | +0.60(+1.26%) |
Sep 11, 2006 | 47.01 | 47.36 | 46.87 | 47.21 | 17,382 | +0.06(+0.12%) |
Sep 08, 2006 | 47.29 | 47.29 | 47.16 | 47.16 | 9,321 | -0.02(-0.03%) |
Sep 07, 2006 | 47.31 | 47.40 | 47.03 | 47.17 | 34,638 | -0.22(-0.47%) |
Sep 06, 2006 | 48.02 | 48.02 | 47.40 | 47.40 | 19,775 | -0.56(-1.16%) |
Sep 05, 2006 | 47.79 | 48.03 | 47.68 | 47.95 | 60,460 | +0.17(+0.35%) |