Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.75 | 50.89 | 50.01 | 50.38 | 208,891 | -0.15(-0.29%) |
Nov 29, 2006 | 50.40 | 50.62 | 49.97 | 50.53 | 119,508 | +0.52(+1.04%) |
Nov 28, 2006 | 49.69 | 50.69 | 49.37 | 50.01 | 171,811 | -0.01(-0.02%) |
Nov 27, 2006 | 51.40 | 51.56 | 49.96 | 50.01 | 187,548 | -1.42(-2.76%) |
Nov 24, 2006 | 51.05 | 51.94 | 50.99 | 51.43 | 93,109 | +0.16(+0.32%) |
Nov 22, 2006 | 52.13 | 52.13 | 51.09 | 51.27 | 108,853 | -0.78(-1.49%) |
Nov 21, 2006 | 51.74 | 52.21 | 50.73 | 52.04 | 147,829 | +0.49(+0.96%) |
Nov 20, 2006 | 50.95 | 51.88 | 50.45 | 51.55 | 154,851 | +0.60(+1.18%) |
Nov 17, 2006 | 51.96 | 52.04 | 50.69 | 50.95 | 253,129 | -1.18(-2.26%) |
Nov 16, 2006 | 51.17 | 52.35 | 51.11 | 52.13 | 283,374 | +1.00(+1.95%) |
Nov 15, 2006 | 52.80 | 53.00 | 50.89 | 51.13 | 398,207 | -1.05(-2.02%) |
Nov 14, 2006 | 50.82 | 52.41 | 50.30 | 52.18 | 520,764 | +1.36(+2.68%) |
Nov 13, 2006 | 50.48 | 50.87 | 50.20 | 50.82 | 269,353 | +0.38(+0.76%) |
Nov 10, 2006 | 50.15 | 50.52 | 49.51 | 50.44 | 160,107 | +0.29(+0.58%) |
Nov 09, 2006 | 51.37 | 51.37 | 49.77 | 50.14 | 343,625 | -1.13(-2.21%) |
Nov 08, 2006 | 49.35 | 51.34 | 48.95 | 51.28 | 314,944 | +1.73(+3.49%) |
Nov 07, 2006 | 49.97 | 50.50 | 49.27 | 49.55 | 280,980 | -0.10(-0.20%) |
Nov 06, 2006 | 48.60 | 49.91 | 48.02 | 49.65 | 363,998 | +0.88(+1.80%) |
Nov 03, 2006 | 48.82 | 49.32 | 48.23 | 48.77 | 295,654 | +0.01(+0.02%) |
Nov 02, 2006 | 47.90 | 48.92 | 47.10 | 48.76 | 305,530 | +0.98(+2.05%) |
Nov 01, 2006 | 49.50 | 49.50 | 47.55 | 47.78 | 386,578 | -0.83(-1.71%) |
Oct 31, 2006 | 49.60 | 49.60 | 48.53 | 48.62 | 367,753 | -1.07(-2.15%) |
Oct 30, 2006 | 49.69 | 49.81 | 48.08 | 49.69 | 309,776 | +0.00(+0.00%) |
Oct 27, 2006 | 49.92 | 50.97 | 49.27 | 49.69 | 506,889 | -0.28(-0.57%) |
Oct 26, 2006 | 48.48 | 50.20 | 44.67 | 49.97 | 2,854,653 | +2.84(+6.03%) |
Oct 25, 2006 | 46.36 | 47.48 | 45.89 | 47.13 | 652,421 | +1.14(+2.49%) |
Oct 24, 2006 | 44.71 | 46.12 | 44.33 | 45.98 | 443,507 | +1.37(+3.07%) |
Oct 23, 2006 | 45.34 | 45.72 | 44.49 | 44.61 | 521,170 | -0.61(-1.35%) |
Oct 20, 2006 | 47.47 | 47.61 | 44.77 | 45.22 | 531,910 | -2.05(-4.33%) |
Oct 19, 2006 | 48.77 | 49.00 | 47.13 | 47.27 | 379,221 | -1.67(-3.42%) |
Oct 18, 2006 | 48.79 | 49.72 | 48.36 | 48.95 | 334,478 | +0.30(+0.62%) |
Oct 17, 2006 | 49.42 | 49.48 | 48.06 | 48.64 | 216,265 | -0.88(-1.77%) |
Oct 16, 2006 | 48.24 | 49.62 | 47.93 | 49.52 | 480,957 | +1.43(+2.97%) |
Oct 13, 2006 | 48.52 | 48.52 | 47.82 | 48.09 | 277,054 | -0.24(-0.49%) |
Oct 12, 2006 | 48.10 | 48.95 | 48.10 | 48.33 | 408,461 | +0.37(+0.78%) |
Oct 11, 2006 | 48.32 | 48.89 | 47.71 | 47.96 | 181,214 | -0.39(-0.81%) |
Oct 10, 2006 | 47.77 | 48.66 | 47.70 | 48.35 | 231,060 | +0.71(+1.50%) |
Oct 09, 2006 | 47.07 | 48.33 | 46.63 | 47.64 | 266,473 | +0.48(+1.01%) |
Oct 06, 2006 | 47.42 | 47.73 | 46.88 | 47.16 | 259,866 | -0.48(-1.00%) |
Oct 05, 2006 | 48.06 | 48.38 | 46.70 | 47.64 | 517,578 | -0.49(-1.03%) |
Oct 04, 2006 | 48.48 | 48.48 | 47.45 | 48.13 | 308,068 | -0.37(-0.77%) |
Oct 03, 2006 | 48.05 | 49.26 | 47.68 | 48.51 | 279,074 | +0.50(+1.05%) |
Oct 02, 2006 | 48.54 | 48.88 | 47.81 | 48.00 | 206,990 | -0.46(-0.94%) |
Sep 29, 2006 | 48.38 | 49.15 | 48.35 | 48.46 | 269,854 | -0.01(-0.02%) |
Sep 28, 2006 | 50.01 | 50.34 | 48.32 | 48.47 | 311,380 | -1.59(-3.18%) |
Sep 27, 2006 | 50.38 | 50.67 | 50.05 | 50.06 | 345,197 | -0.47(-0.92%) |
Sep 26, 2006 | 49.06 | 50.66 | 49.05 | 50.53 | 345,798 | +1.05(+2.13%) |
Sep 25, 2006 | 49.11 | 50.17 | 48.86 | 49.48 | 217,916 | +0.25(+0.50%) |
Sep 22, 2006 | 49.48 | 49.98 | 48.55 | 49.23 | 185,441 | -0.60(-1.21%) |
Sep 21, 2006 | 49.15 | 51.41 | 48.33 | 49.83 | 496,433 | +1.06(+2.17%) |
Sep 20, 2006 | 47.06 | 48.87 | 46.57 | 48.77 | 592,710 | +1.87(+3.98%) |
Sep 19, 2006 | 48.60 | 48.60 | 46.10 | 46.91 | 838,170 | -1.51(-3.12%) |
Sep 18, 2006 | 47.91 | 49.11 | 47.18 | 48.41 | 612,691 | +0.42(+0.88%) |
Sep 15, 2006 | 51.96 | 52.17 | 47.59 | 47.99 | 1,139,776 | -3.58(-6.93%) |
Sep 14, 2006 | 53.92 | 54.61 | 51.08 | 51.57 | 358,812 | -2.17(-4.03%) |
Sep 13, 2006 | 52.85 | 54.52 | 52.66 | 53.74 | 224,396 | +1.30(+2.48%) |
Sep 12, 2006 | 51.21 | 52.89 | 51.21 | 52.44 | 226,019 | +1.10(+2.14%) |
Sep 11, 2006 | 51.90 | 52.02 | 50.98 | 51.34 | 341,152 | -0.47(-0.90%) |
Sep 08, 2006 | 52.53 | 53.01 | 51.62 | 51.81 | 173,595 | -0.69(-1.31%) |
Sep 07, 2006 | 52.11 | 52.80 | 51.73 | 52.49 | 314,759 | +0.03(+0.05%) |
Sep 06, 2006 | 54.29 | 54.30 | 52.36 | 52.47 | 220,417 | -2.02(-3.71%) |
Sep 05, 2006 | 54.86 | 55.04 | 53.78 | 54.49 | 136,225 | -0.42(-0.77%) |