Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 53.96 | 54.24 | 53.84 | 54.05 | 85,958 | +0.22(+0.41%) |
Nov 29, 2006 | 53.65 | 53.90 | 53.58 | 53.83 | 75,701 | +0.36(+0.67%) |
Nov 28, 2006 | 53.24 | 53.54 | 53.21 | 53.47 | 310,255 | +0.16(+0.31%) |
Nov 27, 2006 | 53.64 | 53.66 | 53.12 | 53.31 | 232,355 | -0.46(-0.85%) |
Nov 24, 2006 | 53.69 | 53.82 | 53.67 | 53.77 | 208,668 | -0.23(-0.42%) |
Nov 22, 2006 | 53.75 | 54.01 | 53.73 | 54.00 | 126,861 | +0.20(+0.38%) |
Nov 21, 2006 | 54.02 | 54.02 | 53.73 | 53.79 | 348,716 | -0.05(-0.09%) |
Nov 20, 2006 | 54.10 | 54.12 | 53.77 | 53.84 | 109,279 | -0.16(-0.29%) |
Nov 17, 2006 | 53.91 | 54.12 | 53.74 | 54.00 | 183,271 | +0.19(+0.35%) |
Nov 16, 2006 | 53.67 | 53.93 | 53.65 | 53.81 | 124,297 | +0.17(+0.32%) |
Nov 15, 2006 | 53.37 | 53.82 | 53.34 | 53.64 | 191,208 | +0.29(+0.54%) |
Nov 14, 2006 | 52.93 | 53.36 | 52.64 | 53.35 | 140,414 | +0.43(+0.82%) |
Nov 13, 2006 | 52.74 | 53.14 | 52.69 | 52.92 | 214,895 | +0.09(+0.17%) |
Nov 10, 2006 | 52.72 | 52.83 | 52.42 | 52.83 | 707,690 | +0.16(+0.31%) |
Nov 09, 2006 | 53.81 | 53.95 | 52.46 | 52.66 | 720,510 | -1.34(-2.49%) |
Nov 08, 2006 | 53.77 | 54.07 | 53.73 | 54.01 | 514,284 | -0.66(-1.20%) |
Nov 07, 2006 | 54.30 | 54.90 | 54.30 | 54.66 | 193,650 | +0.31(+0.57%) |
Nov 06, 2006 | 53.77 | 54.42 | 53.77 | 54.35 | 175,213 | +0.65(+1.20%) |
Nov 03, 2006 | 53.90 | 53.92 | 53.61 | 53.70 | 49,938 | -0.23(-0.43%) |
Nov 02, 2006 | 53.72 | 53.93 | 53.56 | 53.93 | 291,940 | +0.25(+0.46%) |
Nov 01, 2006 | 54.18 | 54.33 | 53.59 | 53.69 | 87,911 | -0.36(-0.67%) |
Oct 31, 2006 | 54.41 | 54.41 | 53.90 | 54.05 | 157,508 | -0.26(-0.48%) |
Oct 30, 2006 | 54.61 | 54.61 | 54.21 | 54.31 | 213,796 | -0.31(-0.57%) |
Oct 27, 2006 | 54.48 | 54.75 | 54.43 | 54.62 | 61,904 | -0.13(-0.24%) |
Oct 26, 2006 | 54.48 | 54.77 | 54.33 | 54.75 | 331,012 | +0.29(+0.53%) |
Oct 25, 2006 | 54.75 | 54.75 | 54.28 | 54.46 | 77,044 | -0.30(-0.55%) |
Oct 24, 2006 | 54.64 | 54.89 | 54.50 | 54.77 | 152,502 | -0.18(-0.33%) |
Oct 23, 2006 | 54.66 | 54.99 | 54.60 | 54.95 | 327,349 | +0.11(+0.21%) |
Oct 20, 2006 | 54.74 | 54.86 | 54.46 | 54.83 | 91,696 | +0.24(+0.44%) |
Oct 19, 2006 | 54.69 | 54.81 | 54.55 | 54.59 | 240,536 | +0.08(+0.15%) |
Oct 18, 2006 | 54.42 | 54.62 | 54.16 | 54.51 | 211,110 | +0.51(+0.94%) |
Oct 17, 2006 | 53.73 | 54.15 | 53.73 | 54.01 | 54,578 | +0.16(+0.30%) |
Oct 16, 2006 | 53.70 | 53.97 | 53.56 | 53.84 | 63,491 | +0.04(+0.08%) |
Oct 13, 2006 | 53.87 | 53.92 | 53.62 | 53.80 | 75,213 | -0.23(-0.42%) |
Oct 12, 2006 | 53.60 | 54.04 | 53.60 | 54.03 | 136,995 | +0.38(+0.72%) |
Oct 11, 2006 | 53.38 | 53.74 | 53.38 | 53.64 | 69,596 | -0.08(-0.15%) |
Oct 10, 2006 | 53.85 | 53.85 | 53.42 | 53.73 | 64,102 | -0.10(-0.18%) |
Oct 09, 2006 | 53.93 | 53.93 | 53.71 | 53.82 | 51,037 | -0.11(-0.21%) |
Oct 06, 2006 | 54.05 | 54.05 | 53.77 | 53.94 | 56,898 | -0.14(-0.26%) |
Oct 05, 2006 | 53.85 | 54.12 | 53.81 | 54.08 | 87,179 | +0.13(+0.24%) |
Oct 04, 2006 | 53.36 | 53.95 | 53.31 | 53.95 | 68,864 | +0.43(+0.81%) |
Oct 03, 2006 | 53.22 | 53.65 | 53.18 | 53.51 | 264,712 | +0.17(+0.32%) |
Oct 02, 2006 | 53.69 | 53.73 | 53.33 | 53.34 | 299,876 | -0.32(-0.60%) |
Sep 29, 2006 | 53.67 | 53.82 | 53.52 | 53.66 | 195,115 | +0.06(+0.11%) |
Sep 28, 2006 | 53.56 | 53.67 | 53.38 | 53.60 | 62,759 | -0.07(-0.14%) |
Sep 27, 2006 | 53.36 | 53.69 | 53.26 | 53.68 | 39,316 | +0.16(+0.31%) |
Sep 26, 2006 | 53.23 | 53.51 | 53.23 | 53.51 | 70,817 | +0.10(+0.18%) |
Sep 25, 2006 | 54.80 | 54.80 | 53.16 | 53.42 | 71,672 | +0.16(+0.29%) |
Sep 22, 2006 | 53.68 | 53.68 | 53.15 | 53.26 | 140,536 | -0.45(-0.84%) |
Sep 21, 2006 | 53.89 | 54.12 | 53.59 | 53.71 | 281,806 | -0.30(-0.56%) |
Sep 20, 2006 | 53.76 | 54.14 | 53.76 | 54.01 | 260,805 | +0.30(+0.56%) |
Sep 19, 2006 | 53.68 | 53.73 | 53.43 | 53.71 | 434,553 | +0.07(+0.12%) |
Sep 18, 2006 | 53.75 | 53.78 | 53.55 | 53.64 | 52,136 | -0.03(-0.06%) |
Sep 15, 2006 | 53.85 | 53.91 | 53.68 | 53.68 | 65,811 | +0.00(+0.00%) |
Sep 14, 2006 | 53.56 | 53.68 | 53.47 | 53.68 | 291,940 | -0.07(-0.12%) |
Sep 13, 2006 | 53.76 | 53.79 | 53.59 | 53.74 | 180,097 | -0.07(-0.12%) |
Sep 12, 2006 | 53.14 | 53.82 | 53.14 | 53.81 | 133,210 | +0.62(+1.17%) |
Sep 11, 2006 | 52.74 | 53.19 | 52.67 | 53.19 | 85,591 | +0.26(+0.50%) |
Sep 08, 2006 | 52.48 | 53.00 | 52.48 | 52.92 | 44,810 | +0.41(+0.78%) |
Sep 07, 2006 | 52.65 | 52.75 | 52.46 | 52.51 | 68,620 | -0.35(-0.67%) |
Sep 06, 2006 | 52.90 | 53.05 | 52.82 | 52.87 | 462,269 | -0.35(-0.66%) |
Sep 05, 2006 | 53.32 | 53.40 | 53.17 | 53.22 | 99,511 | -0.16(-0.31%) |