Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 57.38 | 57.84 | 57.38 | 57.74 | 72,052 | +0.39(+0.69%) |
Nov 29, 2006 | 57.11 | 57.62 | 56.61 | 57.35 | 94,087 | +0.33(+0.57%) |
Nov 28, 2006 | 56.82 | 57.26 | 56.61 | 57.02 | 77,065 | +0.11(+0.20%) |
Nov 27, 2006 | 58.15 | 58.15 | 56.87 | 56.91 | 74,850 | -1.43(-2.46%) |
Nov 24, 2006 | 58.24 | 58.42 | 58.12 | 58.34 | 16,089 | +0.10(+0.18%) |
Nov 22, 2006 | 57.91 | 58.42 | 57.84 | 58.24 | 62,258 | +0.21(+0.37%) |
Nov 21, 2006 | 57.47 | 58.08 | 57.47 | 58.02 | 85,810 | +0.04(+0.07%) |
Nov 20, 2006 | 57.72 | 58.32 | 57.56 | 57.98 | 93,738 | +0.26(+0.45%) |
Nov 17, 2006 | 57.12 | 57.82 | 56.99 | 57.72 | 86,509 | +0.43(+0.75%) |
Nov 16, 2006 | 57.00 | 57.69 | 56.97 | 57.29 | 80,446 | +0.29(+0.51%) |
Nov 15, 2006 | 57.08 | 57.21 | 56.71 | 57.00 | 56,662 | -0.16(-0.29%) |
Nov 14, 2006 | 56.65 | 57.29 | 56.61 | 57.17 | 82,662 | +0.48(+0.85%) |
Nov 13, 2006 | 56.91 | 57.14 | 56.44 | 56.69 | 138,275 | -0.27(-0.48%) |
Nov 10, 2006 | 56.52 | 57.08 | 56.27 | 56.96 | 112,042 | +0.29(+0.51%) |
Nov 09, 2006 | 57.04 | 57.38 | 56.52 | 56.67 | 170,337 | -0.37(-0.65%) |
Nov 08, 2006 | 56.39 | 57.60 | 56.05 | 57.04 | 181,413 | +0.43(+0.76%) |
Nov 07, 2006 | 56.95 | 57.54 | 56.09 | 56.61 | 214,058 | -0.56(-0.98%) |
Nov 06, 2006 | 55.75 | 57.55 | 55.75 | 57.17 | 184,444 | +1.24(+2.22%) |
Nov 03, 2006 | 55.54 | 55.92 | 55.06 | 55.92 | 125,450 | +0.39(+0.70%) |
Nov 02, 2006 | 53.91 | 55.66 | 52.66 | 55.54 | 173,951 | +1.36(+2.50%) |
Nov 01, 2006 | 54.41 | 55.96 | 54.18 | 54.18 | 81,379 | -0.21(-0.38%) |
Oct 31, 2006 | 53.69 | 54.44 | 53.56 | 54.39 | 97,702 | +0.98(+1.83%) |
Oct 30, 2006 | 53.01 | 54.04 | 52.84 | 53.41 | 147,719 | +0.39(+0.73%) |
Oct 27, 2006 | 54.06 | 54.09 | 52.75 | 53.02 | 71,586 | -1.23(-2.26%) |
Oct 26, 2006 | 52.36 | 54.25 | 52.36 | 54.25 | 128,831 | +1.67(+3.18%) |
Oct 25, 2006 | 52.11 | 52.75 | 52.11 | 52.58 | 107,845 | +0.34(+0.66%) |
Oct 24, 2006 | 52.41 | 52.41 | 51.79 | 52.23 | 121,719 | -0.26(-0.49%) |
Oct 23, 2006 | 51.89 | 52.83 | 51.89 | 52.49 | 196,220 | +0.51(+0.99%) |
Oct 20, 2006 | 51.72 | 52.09 | 51.72 | 51.98 | 236,560 | +0.03(+0.05%) |
Oct 19, 2006 | 51.55 | 52.08 | 51.46 | 51.95 | 235,744 | +0.51(+0.98%) |
Oct 18, 2006 | 51.46 | 52.23 | 51.36 | 51.45 | 153,665 | -0.15(-0.30%) |
Oct 17, 2006 | 51.21 | 51.93 | 51.13 | 51.60 | 170,687 | +0.15(+0.28%) |
Oct 16, 2006 | 51.25 | 51.50 | 51.23 | 51.45 | 165,557 | +0.42(+0.82%) |
Oct 13, 2006 | 50.52 | 51.08 | 50.52 | 51.03 | 160,194 | +0.09(+0.17%) |
Oct 12, 2006 | 48.50 | 51.03 | 48.50 | 50.95 | 208,112 | +2.23(+4.58%) |
Oct 11, 2006 | 49.68 | 49.72 | 48.03 | 48.72 | 241,457 | -1.12(-2.24%) |
Oct 10, 2006 | 50.13 | 50.13 | 49.40 | 49.83 | 133,378 | -0.21(-0.43%) |
Oct 09, 2006 | 50.09 | 50.27 | 49.68 | 50.05 | 48,851 | -0.09(-0.17%) |
Oct 06, 2006 | 50.18 | 50.32 | 49.84 | 50.13 | 40,223 | -0.04(-0.09%) |
Oct 05, 2006 | 50.34 | 50.51 | 50.17 | 50.18 | 88,608 | -0.38(-0.75%) |
Oct 04, 2006 | 50.97 | 50.97 | 50.51 | 50.55 | 82,778 | -0.21(-0.41%) |
Oct 03, 2006 | 51.03 | 51.03 | 50.69 | 50.76 | 30,080 | -0.36(-0.70%) |
Oct 02, 2006 | 51.33 | 51.55 | 51.03 | 51.12 | 47,218 | -0.09(-0.17%) |
Sep 29, 2006 | 50.48 | 51.21 | 50.39 | 51.21 | 85,343 | +0.73(+1.44%) |
Sep 28, 2006 | 51.24 | 51.38 | 50.26 | 50.48 | 272,237 | -0.76(-1.49%) |
Sep 27, 2006 | 52.65 | 52.65 | 51.24 | 51.24 | 57,595 | -1.42(-2.70%) |
Sep 26, 2006 | 52.41 | 52.76 | 52.22 | 52.66 | 64,357 | +0.34(+0.66%) |
Sep 25, 2006 | 52.28 | 52.55 | 52.28 | 52.32 | 74,151 | +0.04(+0.08%) |
Sep 22, 2006 | 52.63 | 52.63 | 52.06 | 52.28 | 51,299 | -0.36(-0.68%) |
Sep 21, 2006 | 52.71 | 52.87 | 52.44 | 52.64 | 77,532 | -0.11(-0.21%) |
Sep 20, 2006 | 52.02 | 52.75 | 52.02 | 52.75 | 116,356 | +0.69(+1.32%) |
Sep 19, 2006 | 52.47 | 52.48 | 51.88 | 52.06 | 125,683 | -0.45(-0.87%) |
Sep 18, 2006 | 52.24 | 52.75 | 52.17 | 52.52 | 147,486 | -0.10(-0.20%) |
Sep 15, 2006 | 52.06 | 52.72 | 52.06 | 52.62 | 70,653 | +0.49(+0.94%) |
Sep 14, 2006 | 52.11 | 52.15 | 51.86 | 52.13 | 54,563 | +0.02(+0.03%) |
Sep 13, 2006 | 51.48 | 52.16 | 51.47 | 52.11 | 103,298 | +0.65(+1.27%) |
Sep 12, 2006 | 51.38 | 51.63 | 51.32 | 51.46 | 89,657 | +0.17(+0.33%) |
Sep 11, 2006 | 51.51 | 51.55 | 51.28 | 51.29 | 53,981 | -0.09(-0.18%) |
Sep 08, 2006 | 51.48 | 51.69 | 51.27 | 51.39 | 94,670 | -0.12(-0.23%) |
Sep 07, 2006 | 50.91 | 51.71 | 50.75 | 51.51 | 89,657 | +0.77(+1.52%) |
Sep 06, 2006 | 51.42 | 51.42 | 50.73 | 50.73 | 66,689 | -0.69(-1.33%) |
Sep 05, 2006 | 51.43 | 51.46 | 50.84 | 51.42 | 71,702 | -0.01(-0.02%) |