Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.86 | 51.27 | 50.84 | 51.17 | 193,800 | +0.49(+0.97%) |
Nov 29, 2006 | 49.94 | 50.70 | 49.93 | 50.68 | 212,500 | +0.37(+0.74%) |
Nov 28, 2006 | 50.12 | 50.33 | 50.03 | 50.31 | 122,500 | +0.06(+0.12%) |
Nov 27, 2006 | 50.22 | 50.30 | 50.10 | 50.25 | 146,500 | +0.15(+0.30%) |
Nov 24, 2006 | 49.80 | 50.10 | 49.78 | 50.10 | 45,700 | +0.78(+1.58%) |
Nov 22, 2006 | 49.57 | 49.64 | 49.05 | 49.32 | 238,400 | -0.22(-0.44%) |
Nov 21, 2006 | 49.05 | 49.55 | 49.04 | 49.54 | 111,000 | +0.69(+1.41%) |
Nov 20, 2006 | 48.92 | 49.02 | 48.65 | 48.85 | 132,300 | +0.27(+0.56%) |
Nov 17, 2006 | 48.02 | 48.62 | 47.98 | 48.58 | 155,500 | +0.21(+0.43%) |
Nov 16, 2006 | 49.32 | 49.43 | 48.36 | 48.37 | 274,400 | -0.82(-1.67%) |
Nov 15, 2006 | 48.86 | 49.37 | 48.85 | 49.19 | 81,900 | +0.24(+0.49%) |
Nov 14, 2006 | 48.74 | 49.06 | 48.69 | 48.95 | 155,800 | +0.04(+0.08%) |
Nov 13, 2006 | 48.75 | 48.91 | 48.57 | 48.91 | 203,400 | -0.12(-0.24%) |
Nov 10, 2006 | 49.81 | 49.95 | 48.90 | 49.03 | 156,900 | -1.03(-2.06%) |
Nov 09, 2006 | 50.08 | 50.49 | 50.00 | 50.06 | 144,400 | +0.29(+0.58%) |
Nov 08, 2006 | 49.44 | 49.92 | 49.44 | 49.77 | 87,900 | -0.12(-0.24%) |
Nov 07, 2006 | 49.58 | 50.02 | 49.51 | 49.89 | 110,000 | +0.27(+0.54%) |
Nov 06, 2006 | 49.24 | 49.67 | 49.24 | 49.62 | 74,300 | -0.02(-0.04%) |
Nov 03, 2006 | 49.76 | 49.66 | 49.07 | 49.64 | 546,800 | +0.48(+0.98%) |
Nov 02, 2006 | 49.02 | 49.56 | 48.89 | 49.16 | 143,900 | +0.37(+0.76%) |
Nov 01, 2006 | 48.75 | 48.87 | 48.38 | 48.79 | 98,300 | +0.27(+0.56%) |
Oct 31, 2006 | 48.35 | 48.56 | 48.20 | 48.52 | 110,400 | -0.03(-0.06%) |
Oct 30, 2006 | 48.87 | 49.02 | 48.50 | 48.55 | 178,500 | -0.81(-1.64%) |
Oct 27, 2006 | 49.47 | 49.60 | 49.24 | 49.36 | 76,500 | +0.19(+0.39%) |
Oct 26, 2006 | 49.21 | 49.36 | 49.07 | 49.17 | 92,100 | -0.23(-0.47%) |
Oct 25, 2006 | 48.69 | 49.48 | 48.67 | 49.40 | 100,300 | +0.75(+1.54%) |
Oct 24, 2006 | 48.09 | 48.66 | 48.05 | 48.65 | 116,300 | +0.28(+0.58%) |
Oct 23, 2006 | 47.95 | 48.37 | 47.84 | 48.37 | 116,100 | +0.08(+0.17%) |
Oct 20, 2006 | 48.59 | 48.65 | 48.17 | 48.29 | 83,300 | -0.31(-0.64%) |
Oct 19, 2006 | 48.37 | 48.60 | 48.27 | 48.60 | 63,900 | +0.53(+1.10%) |
Oct 18, 2006 | 48.15 | 48.32 | 47.97 | 48.07 | 82,200 | -0.45(-0.93%) |
Oct 17, 2006 | 49.02 | 49.06 | 48.33 | 48.52 | 108,700 | -0.26(-0.53%) |
Oct 16, 2006 | 48.03 | 48.88 | 48.03 | 48.78 | 84,300 | +0.99(+2.07%) |
Oct 13, 2006 | 47.41 | 47.89 | 47.37 | 47.79 | 104,500 | +0.61(+1.29%) |
Oct 12, 2006 | 46.70 | 47.27 | 46.70 | 47.18 | 88,000 | +0.06(+0.13%) |
Oct 11, 2006 | 46.83 | 47.32 | 46.69 | 47.12 | 103,600 | +0.34(+0.73%) |
Oct 10, 2006 | 47.05 | 47.32 | 46.69 | 46.78 | 65,400 | -0.68(-1.43%) |
Oct 09, 2006 | 47.20 | 47.62 | 47.08 | 47.46 | 83,600 | +0.91(+1.95%) |
Oct 06, 2006 | 46.25 | 46.67 | 46.10 | 46.55 | 367,200 | +0.22(+0.47%) |
Oct 05, 2006 | 46.16 | 46.35 | 46.00 | 46.33 | 67,500 | +0.71(+1.56%) |
Oct 04, 2006 | 45.34 | 45.66 | 44.70 | 45.62 | 87,900 | +0.39(+0.86%) |
Oct 03, 2006 | 45.24 | 45.54 | 45.18 | 45.23 | 118,000 | -0.81(-1.76%) |
Oct 02, 2006 | 46.80 | 46.81 | 45.98 | 46.04 | 210,500 | -0.37(-0.80%) |
Sep 29, 2006 | 46.25 | 46.46 | 45.92 | 46.41 | 197,800 | +0.12(+0.26%) |
Sep 28, 2006 | 46.09 | 46.38 | 45.96 | 46.29 | 252,600 | +0.16(+0.35%) |
Sep 27, 2006 | 46.04 | 46.20 | 45.58 | 46.13 | 524,400 | +0.27(+0.59%) |
Sep 26, 2006 | 45.60 | 45.96 | 45.55 | 45.86 | 114,700 | +0.34(+0.75%) |
Sep 25, 2006 | 44.91 | 45.66 | 44.87 | 45.52 | 220,500 | +0.07(+0.15%) |
Sep 22, 2006 | 46.13 | 46.13 | 45.43 | 45.45 | 190,900 | -0.44(-0.96%) |
Sep 21, 2006 | 45.39 | 45.92 | 45.28 | 45.89 | 161,300 | +0.67(+1.48%) |
Sep 20, 2006 | 45.26 | 45.50 | 45.15 | 45.22 | 80,900 | -0.34(-0.75%) |
Sep 19, 2006 | 46.06 | 46.11 | 45.48 | 45.56 | 179,900 | -0.54(-1.17%) |
Sep 18, 2006 | 45.69 | 46.20 | 45.62 | 46.10 | 73,300 | +0.43(+0.94%) |
Sep 15, 2006 | 45.60 | 45.75 | 45.27 | 45.67 | 109,700 | -0.16(-0.35%) |
Sep 14, 2006 | 46.57 | 46.57 | 45.69 | 45.83 | 158,000 | -0.78(-1.67%) |
Sep 13, 2006 | 46.70 | 46.84 | 46.50 | 46.61 | 143,000 | -0.10(-0.21%) |
Sep 12, 2006 | 46.88 | 47.32 | 46.57 | 46.71 | 127,900 | -0.20(-0.43%) |
Sep 11, 2006 | 47.35 | 47.35 | 46.81 | 46.91 | 75,900 | -1.33(-2.76%) |
Sep 08, 2006 | 48.40 | 48.49 | 48.15 | 48.24 | 132,200 | -0.67(-1.37%) |
Sep 07, 2006 | 48.90 | 49.04 | 48.73 | 48.91 | 186,100 | -0.30(-0.61%) |
Sep 06, 2006 | 49.26 | 49.60 | 49.20 | 49.21 | 180,900 | -0.11(-0.22%) |
Sep 05, 2006 | 49.23 | 49.43 | 49.18 | 49.32 | 156,900 | +0.43(+0.88%) |