Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 52.00 | 52.52 | 51.50 | 52.20 | 120,500 | +0.05(+0.10%) |
Nov 29, 2006 | 51.22 | 52.25 | 51.17 | 52.15 | 185,309 | +1.23(+2.42%) |
Nov 28, 2006 | 50.23 | 51.12 | 50.02 | 50.92 | 208,593 | +0.57(+1.13%) |
Nov 27, 2006 | 51.44 | 51.47 | 49.63 | 50.35 | 252,454 | -1.75(-3.36%) |
Nov 24, 2006 | 51.00 | 52.64 | 50.98 | 52.10 | 95,959 | +0.46(+0.89%) |
Nov 22, 2006 | 51.93 | 52.45 | 51.57 | 51.64 | 218,527 | -0.34(-0.65%) |
Nov 21, 2006 | 54.60 | 54.60 | 51.85 | 51.98 | 624,113 | -2.64(-4.83%) |
Nov 20, 2006 | 54.89 | 54.98 | 54.15 | 54.62 | 144,315 | -0.18(-0.33%) |
Nov 17, 2006 | 55.03 | 55.03 | 54.33 | 54.80 | 187,635 | -0.24(-0.44%) |
Nov 16, 2006 | 54.70 | 55.11 | 54.65 | 55.04 | 256,603 | +0.51(+0.94%) |
Nov 15, 2006 | 54.30 | 54.79 | 54.10 | 54.53 | 201,656 | +0.08(+0.15%) |
Nov 14, 2006 | 54.08 | 54.62 | 53.32 | 54.45 | 280,571 | +0.39(+0.72%) |
Nov 13, 2006 | 54.38 | 54.38 | 53.78 | 54.06 | 145,397 | -0.16(-0.30%) |
Nov 10, 2006 | 53.00 | 54.31 | 53.00 | 54.22 | 256,965 | +1.22(+2.30%) |
Nov 09, 2006 | 53.17 | 53.36 | 52.80 | 53.00 | 227,967 | -0.15(-0.28%) |
Nov 08, 2006 | 52.21 | 53.39 | 51.89 | 53.15 | 157,156 | +0.90(+1.72%) |
Nov 07, 2006 | 51.70 | 52.88 | 51.57 | 52.25 | 238,636 | +0.72(+1.40%) |
Nov 06, 2006 | 50.28 | 51.69 | 50.28 | 51.53 | 204,528 | +1.28(+2.55%) |
Nov 03, 2006 | 49.78 | 50.29 | 49.60 | 50.25 | 135,238 | +0.74(+1.49%) |
Nov 02, 2006 | 48.89 | 49.79 | 48.56 | 49.51 | 206,091 | -0.13(-0.26%) |
Nov 01, 2006 | 50.26 | 50.26 | 49.34 | 49.64 | 191,820 | -0.33(-0.66%) |
Oct 31, 2006 | 50.52 | 50.52 | 49.74 | 49.97 | 119,941 | -0.38(-0.75%) |
Oct 30, 2006 | 50.13 | 50.55 | 49.58 | 50.35 | 79,443 | -0.05(-0.10%) |
Oct 27, 2006 | 50.64 | 50.99 | 49.99 | 50.40 | 127,640 | -0.49(-0.96%) |
Oct 26, 2006 | 50.15 | 50.97 | 49.48 | 50.89 | 95,136 | +0.76(+1.52%) |
Oct 25, 2006 | 49.88 | 50.73 | 49.79 | 50.13 | 119,047 | +0.38(+0.76%) |
Oct 24, 2006 | 49.81 | 49.84 | 49.28 | 49.75 | 101,766 | -0.25(-0.50%) |
Oct 23, 2006 | 49.81 | 50.03 | 49.08 | 50.00 | 145,972 | -0.04(-0.08%) |
Oct 20, 2006 | 50.18 | 50.33 | 49.50 | 50.04 | 120,411 | -0.01(-0.02%) |
Oct 19, 2006 | 50.44 | 50.61 | 49.85 | 50.05 | 183,030 | -0.45(-0.89%) |
Oct 18, 2006 | 50.51 | 51.00 | 50.47 | 50.50 | 133,495 | +0.08(+0.15%) |
Oct 17, 2006 | 50.50 | 50.77 | 49.59 | 50.42 | 202,325 | -0.27(-0.52%) |
Oct 16, 2006 | 49.99 | 50.93 | 49.96 | 50.69 | 232,896 | +0.56(+1.12%) |
Oct 13, 2006 | 49.96 | 50.50 | 49.78 | 50.13 | 123,581 | +0.05(+0.10%) |
Oct 12, 2006 | 49.27 | 50.27 | 49.19 | 50.08 | 157,518 | +0.95(+1.93%) |
Oct 11, 2006 | 49.20 | 49.62 | 48.58 | 49.13 | 156,669 | -0.21(-0.43%) |
Oct 10, 2006 | 50.35 | 50.35 | 49.00 | 49.34 | 180,571 | -1.14(-2.26%) |
Oct 09, 2006 | 48.97 | 50.50 | 48.56 | 50.48 | 208,282 | +1.27(+2.58%) |
Oct 06, 2006 | 49.40 | 49.50 | 48.42 | 49.21 | 164,891 | -0.34(-0.69%) |
Oct 05, 2006 | 49.10 | 49.57 | 49.00 | 49.55 | 118,054 | +0.55(+1.12%) |
Oct 04, 2006 | 47.80 | 49.26 | 47.57 | 49.00 | 177,769 | +1.25(+2.62%) |
Oct 03, 2006 | 47.24 | 48.61 | 46.93 | 47.75 | 135,726 | +0.26(+0.55%) |
Oct 02, 2006 | 48.08 | 48.29 | 47.15 | 47.49 | 140,130 | -0.77(-1.60%) |
Sep 29, 2006 | 48.55 | 48.94 | 48.00 | 48.26 | 164,831 | -0.11(-0.23%) |
Sep 28, 2006 | 48.80 | 49.06 | 48.27 | 48.37 | 119,855 | -0.20(-0.41%) |
Sep 27, 2006 | 48.79 | 49.14 | 48.53 | 48.57 | 98,393 | -0.51(-1.04%) |
Sep 26, 2006 | 48.82 | 49.33 | 48.44 | 49.08 | 117,445 | +0.09(+0.18%) |
Sep 25, 2006 | 49.26 | 49.35 | 47.98 | 48.99 | 188,428 | -0.03(-0.06%) |
Sep 22, 2006 | 49.58 | 49.86 | 48.95 | 49.02 | 257,960 | -0.82(-1.65%) |
Sep 21, 2006 | 49.64 | 49.95 | 49.36 | 49.84 | 160,556 | +0.41(+0.83%) |
Sep 20, 2006 | 48.62 | 49.75 | 48.61 | 49.43 | 227,838 | +1.18(+2.45%) |
Sep 19, 2006 | 48.60 | 49.00 | 47.77 | 48.25 | 140,240 | -0.33(-0.68%) |
Sep 18, 2006 | 48.40 | 49.10 | 48.13 | 48.58 | 316,144 | +0.06(+0.12%) |
Sep 15, 2006 | 47.35 | 48.58 | 47.27 | 48.52 | 393,997 | +1.50(+3.19%) |
Sep 14, 2006 | 45.54 | 47.21 | 45.48 | 47.02 | 275,155 | +1.17(+2.55%) |
Sep 13, 2006 | 45.92 | 45.92 | 45.25 | 45.85 | 172,874 | +0.08(+0.17%) |
Sep 12, 2006 | 44.89 | 46.13 | 44.82 | 45.77 | 162,710 | +0.77(+1.71%) |
Sep 11, 2006 | 44.50 | 45.10 | 43.87 | 45.00 | 221,531 | +0.18(+0.40%) |
Sep 08, 2006 | 44.96 | 45.12 | 44.50 | 44.82 | 179,329 | -0.11(-0.24%) |
Sep 07, 2006 | 43.59 | 45.20 | 43.59 | 44.93 | 194,200 | +1.14(+2.60%) |
Sep 06, 2006 | 44.19 | 44.19 | 43.53 | 43.79 | 122,158 | -0.49(-1.11%) |
Sep 05, 2006 | 43.93 | 44.32 | 43.73 | 44.28 | 81,815 | +0.54(+1.23%) |