Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 58.95 | 59.42 | 58.65 | 59.11 | 88,596 | +0.41(+0.69%) |
Nov 29, 2006 | 57.28 | 58.98 | 57.28 | 58.70 | 247,979 | +1.70(+2.99%) |
Nov 28, 2006 | 56.26 | 57.12 | 56.26 | 57.00 | 39,509 | +1.03(+1.84%) |
Nov 27, 2006 | 56.73 | 56.74 | 55.83 | 55.97 | 38,461 | -0.33(-0.59%) |
Nov 24, 2006 | 56.46 | 56.70 | 56.30 | 56.30 | 17,360 | -0.19(-0.33%) |
Nov 22, 2006 | 56.63 | 56.84 | 55.89 | 56.49 | 27,087 | -0.30(-0.53%) |
Nov 21, 2006 | 55.88 | 56.79 | 55.88 | 56.79 | 20,951 | +1.08(+1.93%) |
Nov 20, 2006 | 55.56 | 56.10 | 55.27 | 55.71 | 31,427 | -0.11(-0.20%) |
Nov 17, 2006 | 54.86 | 55.93 | 54.86 | 55.83 | 66,447 | +0.49(+0.89%) |
Nov 16, 2006 | 57.09 | 57.15 | 55.33 | 55.33 | 92,786 | -1.62(-2.84%) |
Nov 15, 2006 | 56.30 | 57.20 | 56.28 | 56.95 | 36,964 | +0.63(+1.13%) |
Nov 14, 2006 | 56.23 | 56.36 | 55.85 | 56.32 | 22,598 | +0.23(+0.41%) |
Nov 13, 2006 | 55.69 | 56.47 | 55.62 | 56.09 | 58,814 | +0.08(+0.14%) |
Nov 10, 2006 | 56.54 | 56.55 | 55.77 | 56.01 | 27,087 | -0.71(-1.25%) |
Nov 09, 2006 | 56.58 | 57.28 | 56.39 | 56.72 | 67,494 | +0.52(+0.93%) |
Nov 08, 2006 | 55.01 | 56.26 | 55.01 | 56.20 | 75,725 | +1.07(+1.94%) |
Nov 07, 2006 | 55.69 | 55.69 | 54.89 | 55.13 | 22,598 | -0.59(-1.05%) |
Nov 06, 2006 | 55.05 | 55.79 | 54.99 | 55.71 | 39,359 | +0.61(+1.10%) |
Nov 03, 2006 | 54.62 | 55.33 | 54.59 | 55.11 | 149,506 | +1.08(+1.99%) |
Nov 02, 2006 | 53.79 | 54.38 | 53.44 | 54.03 | 41,454 | +0.00(+0.00%) |
Nov 01, 2006 | 54.49 | 54.65 | 53.58 | 54.03 | 39,359 | -0.45(-0.82%) |
Oct 31, 2006 | 53.92 | 54.55 | 53.33 | 54.48 | 48,338 | +0.39(+0.73%) |
Oct 30, 2006 | 54.59 | 54.59 | 53.92 | 54.08 | 39,060 | -0.84(-1.53%) |
Oct 27, 2006 | 55.33 | 55.74 | 54.77 | 54.93 | 40,556 | -0.39(-0.70%) |
Oct 26, 2006 | 56.00 | 56.00 | 54.95 | 55.31 | 70,188 | -0.12(-0.22%) |
Oct 25, 2006 | 54.26 | 55.79 | 54.26 | 55.43 | 72,283 | +0.92(+1.69%) |
Oct 24, 2006 | 53.32 | 54.52 | 53.32 | 54.51 | 47,590 | +1.20(+2.24%) |
Oct 23, 2006 | 53.00 | 53.70 | 52.90 | 53.32 | 41,155 | -0.09(-0.18%) |
Oct 20, 2006 | 54.00 | 54.02 | 53.32 | 53.41 | 47,291 | -0.72(-1.32%) |
Oct 19, 2006 | 53.40 | 54.12 | 53.24 | 54.12 | 45,046 | +1.14(+2.16%) |
Oct 18, 2006 | 53.54 | 53.68 | 52.64 | 52.98 | 61,658 | -0.35(-0.66%) |
Oct 17, 2006 | 53.46 | 53.54 | 52.91 | 53.34 | 38,461 | -0.39(-0.72%) |
Oct 16, 2006 | 52.75 | 53.78 | 52.64 | 53.72 | 47,889 | +1.28(+2.43%) |
Oct 13, 2006 | 52.11 | 52.94 | 52.09 | 52.45 | 162,825 | +0.75(+1.45%) |
Oct 12, 2006 | 51.10 | 51.78 | 51.01 | 51.70 | 35,169 | +1.03(+2.03%) |
Oct 11, 2006 | 51.26 | 51.32 | 50.53 | 50.67 | 24,992 | -0.69(-1.35%) |
Oct 10, 2006 | 50.52 | 51.54 | 50.52 | 51.36 | 41,903 | +0.92(+1.81%) |
Oct 09, 2006 | 51.52 | 51.64 | 50.45 | 50.45 | 27,686 | -0.74(-1.45%) |
Oct 06, 2006 | 50.63 | 51.19 | 50.32 | 51.19 | 24,244 | +0.11(+0.21%) |
Oct 05, 2006 | 51.16 | 51.21 | 50.60 | 51.08 | 80,065 | +0.86(+1.70%) |
Oct 04, 2006 | 49.55 | 50.30 | 48.78 | 50.23 | 222,238 | +0.76(+1.54%) |
Oct 03, 2006 | 50.72 | 50.72 | 49.45 | 49.47 | 138,132 | -1.86(-3.62%) |
Oct 02, 2006 | 52.09 | 52.29 | 51.32 | 51.32 | 44,298 | -0.73(-1.40%) |
Sep 29, 2006 | 51.67 | 52.29 | 51.44 | 52.05 | 138,431 | +0.37(+0.71%) |
Sep 28, 2006 | 51.95 | 52.34 | 51.61 | 51.69 | 32,624 | -0.11(-0.22%) |
Sep 27, 2006 | 51.44 | 51.89 | 50.85 | 51.80 | 51,631 | +0.90(+1.77%) |
Sep 26, 2006 | 50.02 | 50.98 | 49.87 | 50.90 | 89,943 | +1.15(+2.31%) |
Sep 25, 2006 | 49.19 | 50.13 | 48.68 | 49.75 | 108,350 | -0.06(-0.12%) |
Sep 22, 2006 | 50.35 | 50.38 | 49.61 | 49.81 | 97,126 | -0.40(-0.80%) |
Sep 21, 2006 | 49.91 | 50.59 | 49.89 | 50.21 | 76,025 | +0.73(+1.47%) |
Sep 20, 2006 | 50.42 | 50.78 | 49.40 | 49.48 | 72,134 | -1.24(-2.44%) |
Sep 19, 2006 | 51.56 | 51.79 | 50.31 | 50.72 | 43,998 | -0.79(-1.53%) |
Sep 18, 2006 | 50.74 | 51.81 | 50.54 | 51.50 | 45,345 | +1.20(+2.38%) |
Sep 15, 2006 | 50.08 | 50.61 | 49.99 | 50.31 | 54,774 | -0.01(-0.01%) |
Sep 14, 2006 | 51.39 | 51.55 | 50.06 | 50.32 | 182,280 | -1.06(-2.06%) |
Sep 13, 2006 | 50.74 | 51.70 | 50.74 | 51.37 | 426,668 | +1.06(+2.10%) |
Sep 12, 2006 | 50.63 | 51.14 | 50.04 | 50.32 | 64,651 | -0.36(-0.71%) |
Sep 11, 2006 | 51.89 | 51.89 | 50.56 | 50.68 | 464,232 | -1.80(-3.43%) |
Sep 08, 2006 | 53.62 | 53.81 | 52.41 | 52.47 | 178,988 | -1.09(-2.03%) |
Sep 07, 2006 | 53.32 | 53.77 | 53.11 | 53.56 | 270,128 | -0.03(-0.06%) |
Sep 06, 2006 | 54.65 | 54.83 | 53.59 | 53.60 | 196,647 | -1.80(-3.26%) |
Sep 05, 2006 | 54.79 | 55.41 | 54.79 | 55.40 | 82,011 | +0.68(+1.25%) |