Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 56.60 | 56.65 | 55.90 | 56.30 | 648,982 | -0.05(-0.08%) |
Nov 29, 2006 | 56.20 | 56.51 | 56.02 | 56.34 | 304,632 | +0.29(+0.51%) |
Nov 28, 2006 | 56.21 | 56.40 | 55.67 | 56.05 | 561,192 | -0.11(-0.19%) |
Nov 27, 2006 | 56.83 | 57.35 | 56.11 | 56.16 | 903,228 | -0.86(-1.51%) |
Nov 24, 2006 | 56.91 | 57.28 | 56.82 | 57.03 | 166,198 | -0.09(-0.15%) |
Nov 22, 2006 | 57.07 | 57.47 | 56.82 | 57.11 | 670,576 | +0.03(+0.05%) |
Nov 21, 2006 | 56.87 | 57.24 | 56.80 | 57.08 | 690,371 | +0.18(+0.31%) |
Nov 20, 2006 | 57.10 | 57.38 | 56.79 | 56.90 | 444,737 | -0.44(-0.76%) |
Nov 17, 2006 | 57.56 | 57.62 | 57.05 | 57.34 | 622,118 | -0.19(-0.34%) |
Nov 16, 2006 | 57.34 | 57.89 | 57.14 | 57.53 | 769,293 | +0.30(+0.52%) |
Nov 15, 2006 | 55.24 | 59.05 | 55.23 | 57.24 | 2,259,549 | +1.94(+3.50%) |
Nov 14, 2006 | 55.26 | 55.52 | 54.82 | 55.30 | 836,903 | +0.22(+0.40%) |
Nov 13, 2006 | 54.81 | 55.25 | 54.74 | 55.08 | 625,460 | +0.23(+0.43%) |
Nov 10, 2006 | 53.37 | 55.00 | 53.21 | 54.85 | 1,694,630 | +0.06(+0.11%) |
Nov 09, 2006 | 55.84 | 56.38 | 54.68 | 54.79 | 1,793,475 | -1.71(-3.03%) |
Nov 08, 2006 | 55.55 | 56.58 | 55.55 | 56.50 | 662,864 | +0.60(+1.07%) |
Nov 07, 2006 | 55.55 | 56.22 | 55.55 | 55.90 | 671,348 | +0.40(+0.73%) |
Nov 06, 2006 | 55.55 | 55.63 | 55.24 | 55.49 | 929,450 | +0.05(+0.08%) |
Nov 03, 2006 | 55.82 | 56.21 | 54.78 | 55.45 | 1,415,319 | -0.80(-1.42%) |
Nov 02, 2006 | 56.29 | 56.49 | 55.85 | 56.25 | 721,606 | -0.40(-0.71%) |
Nov 01, 2006 | 56.71 | 57.35 | 56.61 | 56.65 | 814,923 | +0.03(+0.05%) |
Oct 31, 2006 | 56.72 | 57.08 | 56.13 | 56.62 | 687,543 | +0.09(+0.15%) |
Oct 30, 2006 | 56.31 | 56.94 | 56.14 | 56.54 | 624,817 | -0.13(-0.23%) |
Oct 27, 2006 | 56.87 | 57.57 | 56.59 | 56.67 | 783,560 | -0.38(-0.67%) |
Oct 26, 2006 | 56.85 | 57.49 | 56.61 | 57.05 | 729,703 | +0.33(+0.59%) |
Oct 25, 2006 | 56.96 | 57.14 | 56.37 | 56.72 | 557,978 | -0.16(-0.27%) |
Oct 24, 2006 | 56.09 | 56.87 | 56.02 | 56.87 | 976,109 | +0.79(+1.40%) |
Oct 23, 2006 | 55.63 | 57.00 | 55.63 | 56.09 | 855,412 | +0.36(+0.64%) |
Oct 20, 2006 | 56.21 | 56.26 | 55.32 | 55.73 | 895,902 | -0.52(-0.93%) |
Oct 19, 2006 | 56.64 | 56.91 | 56.12 | 56.25 | 1,043,205 | -0.46(-0.81%) |
Oct 18, 2006 | 56.79 | 57.73 | 56.58 | 56.71 | 1,868,540 | +0.41(+0.73%) |
Oct 17, 2006 | 56.13 | 56.64 | 55.96 | 56.30 | 1,205,676 | -0.26(-0.47%) |
Oct 16, 2006 | 54.37 | 58.22 | 54.30 | 56.56 | 3,254,039 | +1.70(+3.09%) |
Oct 13, 2006 | 53.97 | 55.43 | 53.97 | 54.86 | 1,263,646 | +0.65(+1.19%) |
Oct 12, 2006 | 53.85 | 54.25 | 53.69 | 54.22 | 527,258 | +0.60(+1.12%) |
Oct 11, 2006 | 52.96 | 53.67 | 52.96 | 53.62 | 545,639 | +0.03(+0.06%) |
Oct 10, 2006 | 53.10 | 53.84 | 52.94 | 53.59 | 592,940 | +0.44(+0.82%) |
Oct 09, 2006 | 53.21 | 53.41 | 52.69 | 53.15 | 485,612 | -0.23(-0.44%) |
Oct 06, 2006 | 53.31 | 53.40 | 52.88 | 53.39 | 578,415 | -0.03(-0.06%) |
Oct 05, 2006 | 52.75 | 53.45 | 52.74 | 53.42 | 476,357 | +0.61(+1.15%) |
Oct 04, 2006 | 52.10 | 52.81 | 51.86 | 52.81 | 547,695 | +0.68(+1.31%) |
Oct 03, 2006 | 51.50 | 52.38 | 51.35 | 52.13 | 693,070 | +0.44(+0.84%) |
Oct 02, 2006 | 52.32 | 52.32 | 51.24 | 51.69 | 1,351,693 | -0.45(-0.87%) |
Sep 29, 2006 | 52.96 | 52.98 | 52.02 | 52.14 | 766,079 | -0.75(-1.41%) |
Sep 28, 2006 | 53.25 | 53.41 | 52.40 | 52.89 | 812,995 | -0.22(-0.41%) |
Sep 27, 2006 | 52.54 | 53.32 | 52.44 | 53.11 | 986,134 | +0.26(+0.49%) |
Sep 26, 2006 | 53.29 | 53.70 | 52.73 | 52.85 | 1,417,376 | -0.64(-1.19%) |
Sep 25, 2006 | 53.21 | 53.64 | 52.26 | 53.49 | 1,129,068 | +0.33(+0.63%) |
Sep 22, 2006 | 53.41 | 53.53 | 52.97 | 53.15 | 367,358 | -0.23(-0.42%) |
Sep 21, 2006 | 54.21 | 54.38 | 53.14 | 53.38 | 853,613 | -0.81(-1.49%) |
Sep 20, 2006 | 53.91 | 54.23 | 53.70 | 54.19 | 967,240 | +0.28(+0.52%) |
Sep 19, 2006 | 54.90 | 55.50 | 53.46 | 53.91 | 2,037,181 | +0.84(+1.58%) |
Sep 18, 2006 | 53.22 | 53.88 | 52.57 | 53.07 | 959,656 | -0.22(-0.41%) |
Sep 15, 2006 | 52.19 | 53.64 | 52.19 | 53.28 | 1,296,037 | +1.34(+2.58%) |
Sep 14, 2006 | 51.66 | 51.99 | 51.50 | 51.95 | 682,016 | +0.26(+0.51%) |
Sep 13, 2006 | 51.00 | 52.03 | 50.86 | 51.68 | 497,052 | +0.65(+1.28%) |
Sep 12, 2006 | 50.56 | 51.10 | 50.51 | 51.03 | 893,974 | +0.66(+1.31%) |
Sep 11, 2006 | 50.41 | 50.72 | 50.14 | 50.37 | 637,157 | -0.13(-0.26%) |
Sep 08, 2006 | 50.45 | 50.69 | 50.34 | 50.50 | 310,545 | +0.12(+0.25%) |
Sep 07, 2006 | 50.26 | 50.71 | 49.64 | 50.37 | 927,393 | -0.51(-0.99%) |
Sep 06, 2006 | 51.93 | 51.85 | 50.68 | 50.88 | 1,170,971 | -1.05(-2.02%) |
Sep 05, 2006 | 52.07 | 52.25 | 51.88 | 51.93 | 700,783 | -0.10(-0.19%) |