Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 53.45 | 53.45 | 53.00 | 53.45 | 9,474 | -0.15(-0.28%) |
Nov 29, 2006 | 53.60 | 54.15 | 53.00 | 53.60 | 45,865 | +0.20(+0.37%) |
Nov 28, 2006 | 53.40 | 53.40 | 52.85 | 53.40 | 3,372 | -0.55(-1.02%) |
Nov 27, 2006 | 53.95 | 53.95 | 53.20 | 53.95 | 7,318 | +1.65(+3.15%) |
Nov 24, 2006 | 52.30 | 52.45 | 52.00 | 52.30 | 16,970 | +0.30(+0.58%) |
Nov 22, 2006 | 52.00 | 52.50 | 51.90 | 52.00 | 8,349 | +0.25(+0.48%) |
Nov 21, 2006 | 51.75 | 52.15 | 51.60 | 51.75 | 3,506 | -0.30(-0.58%) |
Nov 20, 2006 | 52.05 | 52.05 | 51.75 | 52.05 | 4,374 | +0.30(+0.58%) |
Nov 17, 2006 | 51.75 | 51.75 | 51.15 | 51.75 | 3,398 | +1.15(+2.27%) |
Nov 16, 2006 | 50.60 | 51.00 | 50.60 | 50.60 | 2,194 | +0.00(+0.00%) |
Nov 15, 2006 | 50.60 | 50.65 | 50.15 | 50.60 | 3,228 | -0.20(-0.39%) |
Nov 14, 2006 | 50.80 | 51.35 | 50.65 | 50.80 | 39,922 | +0.70(+1.40%) |
Nov 13, 2006 | 50.10 | 50.90 | 49.90 | 50.10 | 143,959 | -0.80(-1.57%) |
Nov 10, 2006 | 50.90 | 51.45 | 50.90 | 50.90 | 2,656 | +0.75(+1.50%) |
Nov 09, 2006 | 50.15 | 50.40 | 49.80 | 50.15 | 18,616 | -0.50(-0.99%) |
Nov 08, 2006 | 50.65 | 51.00 | 50.65 | 50.65 | 106,976 | -0.25(-0.49%) |
Nov 07, 2006 | 50.90 | 50.95 | 50.75 | 50.90 | 6,329 | -0.30(-0.59%) |
Nov 06, 2006 | 51.20 | 51.20 | 50.70 | 51.20 | 4,254 | +0.65(+1.29%) |
Nov 03, 2006 | 50.55 | 51.10 | 50.55 | 50.55 | 9,932 | -0.90(-1.75%) |
Nov 02, 2006 | 51.45 | 51.45 | 50.90 | 51.45 | 5,163 | +0.65(+1.28%) |
Nov 01, 2006 | 50.80 | 51.35 | 50.80 | 50.80 | 4,560 | -0.60(-1.17%) |
Oct 31, 2006 | 51.40 | 51.40 | 50.75 | 51.40 | 11,628 | -0.50(-0.96%) |
Oct 30, 2006 | 51.90 | 51.90 | 51.25 | 51.90 | 4,388 | +0.05(+0.10%) |
Oct 27, 2006 | 51.85 | 52.45 | 51.80 | 51.85 | 2,695 | -0.85(-1.61%) |
Oct 26, 2006 | 52.70 | 52.70 | 51.90 | 52.70 | 15,486 | +0.00(+0.00%) |
Oct 25, 2006 | 52.70 | 52.70 | 52.25 | 52.70 | 2,071 | +1.50(+2.93%) |
Oct 24, 2006 | 51.20 | 51.70 | 51.15 | 51.20 | 24,615 | +0.05(+0.10%) |
Oct 23, 2006 | 51.00 | 51.20 | 50.95 | 51.15 | 60,590 | +0.15(+0.29%) |
Oct 20, 2006 | 51.00 | 51.25 | 51.00 | 51.00 | 8,905 | +0.25(+0.49%) |
Oct 19, 2006 | 50.75 | 51.10 | 50.75 | 50.75 | 4,529 | -0.40(-0.78%) |
Oct 18, 2006 | 51.15 | 51.20 | 50.75 | 51.15 | 6,895 | -0.30(-0.58%) |
Oct 17, 2006 | 51.45 | 52.00 | 51.45 | 51.45 | 5,497 | +0.55(+1.08%) |
Oct 16, 2006 | 50.90 | 51.45 | 50.90 | 50.90 | 6,253 | -0.15(-0.29%) |
Oct 13, 2006 | 51.05 | 51.05 | 50.60 | 51.05 | 1,951 | -0.10(-0.20%) |
Oct 12, 2006 | 51.15 | 51.70 | 51.10 | 51.15 | 1,698 | -2.10(-3.94%) |
Oct 11, 2006 | 53.25 | 53.25 | 52.75 | 53.25 | 2,766 | +1.35(+2.60%) |
Oct 10, 2006 | 51.90 | 52.20 | 51.65 | 51.90 | 5,039 | +0.90(+1.76%) |
Oct 09, 2006 | 51.00 | 51.00 | 50.60 | 51.00 | 6,132 | -0.30(-0.58%) |
Oct 06, 2006 | 51.30 | 51.35 | 50.70 | 51.30 | 4,413 | +0.00(+0.00%) |
Oct 05, 2006 | 51.30 | 52.00 | 51.30 | 51.30 | 2,752 | +1.05(+2.09%) |
Oct 04, 2006 | 50.25 | 50.40 | 49.55 | 50.25 | 13,940 | +0.95(+1.93%) |
Oct 03, 2006 | 49.30 | 49.40 | 48.80 | 49.30 | 30,086 | +0.85(+1.75%) |
Oct 02, 2006 | 48.45 | 48.75 | 48.25 | 48.45 | 42,542 | +0.45(+0.94%) |
Sep 29, 2006 | 48.00 | 48.70 | 48.00 | 48.00 | 43,529 | +0.90(+1.91%) |
Sep 28, 2006 | 47.10 | 47.45 | 47.10 | 47.10 | 52,707 | -0.50(-1.05%) |
Sep 27, 2006 | 47.60 | 47.80 | 47.25 | 47.60 | 39,140 | +0.20(+0.42%) |
Sep 26, 2006 | 47.30 | 47.65 | 47.15 | 47.40 | 24,886 | +0.10(+0.21%) |
Sep 25, 2006 | 47.30 | 47.30 | 46.90 | 47.30 | 91,579 | +0.70(+1.50%) |
Sep 22, 2006 | 46.60 | 47.15 | 46.40 | 46.60 | 418,609 | -0.25(-0.53%) |
Sep 21, 2006 | 46.85 | 47.50 | 46.85 | 46.85 | 223,690 | +0.05(+0.11%) |
Sep 20, 2006 | 46.80 | 47.40 | 46.65 | 46.80 | 524,164 | -0.30(-0.64%) |
Sep 19, 2006 | 47.10 | 47.80 | 46.75 | 47.10 | 16,386 | -0.50(-1.05%) |
Sep 18, 2006 | 47.60 | 47.60 | 47.10 | 47.60 | 12,989 | -0.10(-0.21%) |
Sep 15, 2006 | 47.70 | 47.85 | 47.20 | 47.70 | 5,903 | -0.15(-0.31%) |
Sep 14, 2006 | 47.85 | 47.85 | 47.35 | 47.85 | 3,278 | +0.80(+1.70%) |
Sep 13, 2006 | 47.05 | 47.05 | 46.50 | 47.05 | 4,810 | +0.75(+1.62%) |
Sep 12, 2006 | 46.30 | 46.30 | 45.80 | 46.30 | 15,606 | +0.60(+1.31%) |
Sep 11, 2006 | 45.70 | 45.80 | 45.15 | 45.70 | 3,035 | -0.50(-1.08%) |
Sep 08, 2006 | 46.20 | 46.70 | 46.15 | 46.20 | 4,953 | -0.40(-0.86%) |
Sep 06, 2006 | 46.60 | 47.20 | 46.60 | 46.60 | 4,081 | -0.90(-1.89%) |
Sep 05, 2006 | 47.50 | 47.70 | 47.25 | 47.50 | 20,022 | -0.15(-0.31%) |