Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.81 | 46.86 | 45.81 | 46.65 | 1,055,966 | +1.03(+2.26%) |
Nov 29, 2006 | 45.60 | 45.70 | 45.38 | 45.62 | 116,482 | +0.13(+0.28%) |
Nov 28, 2006 | 45.06 | 45.66 | 44.99 | 45.50 | 23,650 | +0.47(+1.05%) |
Nov 27, 2006 | 45.31 | 45.39 | 45.03 | 45.03 | 101,120 | -0.34(-0.76%) |
Nov 24, 2006 | 45.20 | 45.60 | 45.20 | 45.37 | 7,846 | +0.01(+0.02%) |
Nov 22, 2006 | 45.24 | 45.43 | 45.17 | 45.36 | 115,266 | +0.25(+0.56%) |
Nov 21, 2006 | 45.29 | 45.42 | 45.08 | 45.11 | 267,113 | -0.36(-0.80%) |
Nov 20, 2006 | 45.56 | 45.65 | 45.38 | 45.47 | 18,676 | -0.25(-0.55%) |
Nov 17, 2006 | 45.92 | 45.92 | 45.60 | 45.72 | 140,353 | -0.40(-0.86%) |
Nov 16, 2006 | 46.03 | 46.23 | 46.03 | 46.12 | 137,811 | -0.04(-0.08%) |
Nov 15, 2006 | 45.70 | 46.19 | 45.70 | 46.16 | 265,345 | +0.46(+1.01%) |
Nov 14, 2006 | 45.70 | 45.71 | 45.51 | 45.70 | 208,209 | +0.28(+0.62%) |
Nov 13, 2006 | 44.92 | 45.44 | 44.92 | 45.41 | 145,105 | +0.64(+1.43%) |
Nov 10, 2006 | 44.42 | 44.84 | 44.37 | 44.77 | 250,536 | +0.43(+0.98%) |
Nov 09, 2006 | 45.33 | 45.39 | 44.26 | 44.34 | 365,250 | -1.16(-2.55%) |
Nov 08, 2006 | 45.95 | 45.95 | 45.32 | 45.50 | 733,706 | -0.79(-1.70%) |
Nov 07, 2006 | 46.08 | 46.55 | 46.08 | 46.28 | 401,057 | +0.32(+0.69%) |
Nov 06, 2006 | 45.53 | 46.15 | 45.43 | 45.97 | 260,482 | +0.68(+1.50%) |
Nov 03, 2006 | 45.70 | 45.70 | 45.22 | 45.29 | 191,190 | -0.47(-1.03%) |
Nov 02, 2006 | 45.34 | 46.07 | 45.34 | 45.76 | 385,806 | +0.42(+0.92%) |
Nov 01, 2006 | 46.08 | 46.78 | 45.02 | 45.34 | 562,961 | -0.74(-1.61%) |
Oct 31, 2006 | 46.27 | 46.27 | 45.97 | 46.08 | 174,502 | -0.30(-0.64%) |
Oct 30, 2006 | 46.94 | 46.94 | 46.28 | 46.38 | 633,469 | -0.60(-1.27%) |
Oct 27, 2006 | 46.78 | 47.23 | 46.71 | 46.98 | 203,125 | +0.11(+0.23%) |
Oct 26, 2006 | 46.95 | 47.07 | 46.77 | 46.87 | 54,262 | +0.33(+0.70%) |
Oct 25, 2006 | 47.41 | 47.41 | 46.45 | 46.55 | 173,397 | -1.00(-2.09%) |
Oct 24, 2006 | 47.82 | 47.82 | 47.41 | 47.54 | 191,300 | -0.29(-0.61%) |
Oct 23, 2006 | 47.89 | 48.11 | 47.56 | 47.83 | 27,297 | -0.02(-0.04%) |
Oct 20, 2006 | 47.57 | 47.91 | 47.57 | 47.85 | 15,582 | +0.34(+0.72%) |
Oct 19, 2006 | 47.11 | 47.64 | 47.11 | 47.51 | 241,805 | +0.46(+0.98%) |
Oct 18, 2006 | 46.91 | 47.09 | 46.80 | 47.04 | 30,833 | +0.52(+1.11%) |
Oct 17, 2006 | 46.87 | 46.87 | 46.38 | 46.53 | 165,882 | -0.42(-0.89%) |
Oct 16, 2006 | 46.84 | 47.22 | 46.65 | 46.94 | 172,734 | +0.00(+0.00%) |
Oct 13, 2006 | 47.57 | 47.57 | 46.83 | 46.94 | 99,684 | -0.56(-1.18%) |
Oct 12, 2006 | 47.33 | 47.51 | 47.12 | 47.51 | 347,678 | +0.36(+0.77%) |
Oct 11, 2006 | 46.92 | 47.43 | 46.92 | 47.14 | 47,521 | +0.14(+0.29%) |
Oct 10, 2006 | 47.50 | 47.55 | 46.99 | 47.01 | 184,338 | -0.47(-0.99%) |
Oct 09, 2006 | 47.83 | 47.83 | 47.35 | 47.48 | 21,660 | -0.49(-1.02%) |
Oct 06, 2006 | 48.74 | 48.74 | 47.88 | 47.97 | 155,604 | -0.78(-1.60%) |
Oct 05, 2006 | 48.26 | 48.74 | 47.94 | 48.74 | 92,169 | +0.60(+1.24%) |
Oct 04, 2006 | 47.51 | 48.15 | 47.37 | 48.15 | 25,639 | +0.55(+1.16%) |
Oct 03, 2006 | 47.86 | 47.86 | 47.60 | 47.60 | 18,013 | -0.33(-0.68%) |
Oct 02, 2006 | 48.14 | 48.14 | 47.78 | 47.92 | 31,607 | -0.27(-0.56%) |
Sep 29, 2006 | 48.31 | 48.31 | 48.05 | 48.19 | 29,175 | +0.01(+0.02%) |
Sep 28, 2006 | 48.27 | 48.27 | 48.02 | 48.18 | 36,469 | -0.09(-0.19%) |
Sep 27, 2006 | 48.26 | 48.41 | 48.13 | 48.27 | 29,175 | -0.17(-0.35%) |
Sep 26, 2006 | 48.11 | 48.47 | 48.00 | 48.45 | 86,864 | +0.19(+0.39%) |
Sep 25, 2006 | 48.27 | 48.27 | 47.95 | 48.26 | 72,166 | +0.02(+0.04%) |
Sep 22, 2006 | 48.79 | 48.85 | 48.18 | 48.24 | 29,396 | -0.55(-1.13%) |
Sep 21, 2006 | 49.51 | 49.52 | 48.71 | 48.79 | 61,114 | -0.77(-1.55%) |
Sep 20, 2006 | 49.41 | 49.70 | 49.39 | 49.56 | 139,800 | +0.31(+0.62%) |
Sep 19, 2006 | 49.04 | 49.26 | 48.95 | 49.25 | 44,095 | +0.24(+0.48%) |
Sep 18, 2006 | 49.30 | 49.41 | 48.96 | 49.02 | 46,305 | -0.43(-0.86%) |
Sep 15, 2006 | 49.53 | 49.68 | 49.42 | 49.44 | 12,156 | -0.11(-0.22%) |
Sep 14, 2006 | 49.72 | 49.72 | 49.41 | 49.55 | 16,135 | -0.32(-0.64%) |
Sep 13, 2006 | 49.92 | 50.02 | 49.79 | 49.87 | 16,908 | -0.06(-0.13%) |
Sep 12, 2006 | 49.19 | 49.94 | 49.18 | 49.93 | 54,815 | +0.89(+1.81%) |
Sep 11, 2006 | 48.39 | 49.14 | 48.18 | 49.04 | 20,445 | +0.62(+1.27%) |
Sep 08, 2006 | 48.19 | 48.56 | 48.17 | 48.43 | 16,687 | +0.44(+0.92%) |
Sep 07, 2006 | 48.16 | 48.16 | 47.88 | 47.98 | 54,373 | -0.22(-0.45%) |
Sep 06, 2006 | 48.42 | 48.44 | 48.20 | 48.20 | 42,879 | -0.44(-0.91%) |
Sep 05, 2006 | 48.96 | 48.96 | 48.62 | 48.65 | 21,439 | -0.24(-0.48%) |
Sep 01, 2006 | 48.95 | 49.03 | 48.72 | 48.88 | 9,062 | -0.14(-0.28%) |
Aug 31, 2006 | 49.12 | 49.12 | 48.76 | 49.02 | 7,072 | -0.16(-0.33%) |
Aug 30, 2006 | 49.04 | 49.33 | 49.04 | 49.18 | 27,960 | +0.24(+0.48%) |
Aug 29, 2006 | 48.63 | 48.95 | 48.63 | 48.94 | 14,145 | +0.31(+0.63%) |
Aug 28, 2006 | 48.17 | 48.70 | 48.05 | 48.64 | 5,525 | +0.49(+1.01%) |
Aug 25, 2006 | 48.08 | 48.31 | 48.06 | 48.15 | 17,461 | -0.39(-0.80%) |
Aug 24, 2006 | 48.17 | 48.54 | 48.17 | 48.54 | 9,283 | +0.55(+1.15%) |
Aug 23, 2006 | 48.14 | 48.18 | 47.81 | 47.98 | 20,224 | -0.04(-0.08%) |
Aug 22, 2006 | 48.05 | 48.26 | 48.01 | 48.02 | 13,814 | +0.14(+0.28%) |
Aug 21, 2006 | 48.05 | 48.05 | 47.80 | 47.89 | 126,097 | +0.07(+0.15%) |
Aug 18, 2006 | 47.67 | 47.82 | 47.55 | 47.81 | 9,725 | -0.07(-0.15%) |
Aug 17, 2006 | 47.60 | 47.97 | 47.60 | 47.89 | 9,725 | +0.39(+0.82%) |
Aug 16, 2006 | 47.47 | 47.52 | 47.25 | 47.50 | 12,046 | +0.28(+0.59%) |
Aug 15, 2006 | 47.16 | 47.31 | 47.12 | 47.22 | 23,097 | +0.31(+0.66%) |
Aug 14, 2006 | 47.05 | 47.23 | 46.91 | 46.91 | 8,730 | +0.13(+0.27%) |
Aug 11, 2006 | 46.96 | 47.04 | 46.73 | 46.78 | 2,431 | -0.43(-0.90%) |
Aug 10, 2006 | 46.63 | 47.21 | 46.63 | 47.21 | 9,062 | +0.35(+0.75%) |
Aug 09, 2006 | 47.38 | 47.43 | 46.85 | 46.85 | 15,251 | -0.15(-0.33%) |
Aug 08, 2006 | 46.96 | 47.33 | 46.96 | 47.01 | 181,906 | +0.36(+0.78%) |
Aug 07, 2006 | 46.42 | 46.74 | 46.42 | 46.65 | 16,356 | +0.14(+0.29%) |
Aug 04, 2006 | 46.72 | 46.80 | 46.37 | 46.51 | 14,145 | +0.32(+0.69%) |
Aug 03, 2006 | 46.28 | 46.46 | 46.16 | 46.19 | 40,448 | -0.30(-0.64%) |
Aug 02, 2006 | 46.74 | 46.74 | 46.40 | 46.49 | 46,195 | +0.97(+2.13%) |
Aug 01, 2006 | 45.51 | 45.60 | 45.32 | 45.52 | 3,536 | -0.07(-0.16%) |
Jul 31, 2006 | 45.24 | 45.82 | 45.24 | 45.60 | 13,261 | +0.16(+0.36%) |
Jul 28, 2006 | 46.30 | 46.36 | 45.25 | 45.43 | 307,451 | -0.64(-1.39%) |
Jul 27, 2006 | 46.09 | 46.16 | 45.70 | 46.08 | 154,720 | -1.39(-2.94%) |
Jul 26, 2006 | 47.73 | 47.73 | 47.40 | 47.47 | 24,534 | -0.43(-0.89%) |
Jul 25, 2006 | 47.51 | 48.03 | 47.37 | 47.89 | 70,508 | +0.34(+0.72%) |
Jul 24, 2006 | 47.07 | 47.55 | 47.07 | 47.55 | 87,306 | +0.70(+1.50%) |
Jul 21, 2006 | 46.87 | 46.87 | 46.55 | 46.85 | 8,288 | -0.09(-0.19%) |
Jul 20, 2006 | 47.15 | 47.32 | 46.93 | 46.94 | 20,997 | -0.05(-0.12%) |
Jul 19, 2006 | 46.27 | 47.09 | 46.27 | 46.99 | 303,915 | +1.38(+3.02%) |
Jul 18, 2006 | 45.59 | 45.67 | 45.27 | 45.61 | 11,714 | -0.01(-0.02%) |
Jul 17, 2006 | 45.76 | 45.82 | 45.62 | 45.62 | 4,310 | +0.08(+0.18%) |
Jul 14, 2006 | 45.31 | 45.60 | 45.31 | 45.54 | 3,315 | -0.34(-0.75%) |
Jul 13, 2006 | 46.10 | 46.20 | 45.74 | 45.89 | 27,076 | -0.28(-0.61%) |
Jul 12, 2006 | 46.50 | 46.52 | 46.17 | 46.17 | 15,803 | -0.28(-0.60%) |
Jul 11, 2006 | 45.84 | 46.48 | 45.84 | 46.45 | 96,589 | +0.48(+1.04%) |
Jul 10, 2006 | 45.71 | 45.97 | 45.71 | 45.97 | 3,868 | +0.60(+1.32%) |
Jul 07, 2006 | 45.22 | 45.66 | 45.22 | 45.37 | 2,099 | +0.08(+0.18%) |
Jul 06, 2006 | 45.38 | 45.59 | 45.29 | 45.29 | 8,620 | +0.05(+0.12%) |
Jul 05, 2006 | 45.20 | 45.28 | 45.03 | 45.23 | 7,846 | -0.08(-0.18%) |
Jul 03, 2006 | 45.15 | 45.32 | 45.05 | 45.32 | 7,404 | +0.05(+0.10%) |
Jun 30, 2006 | 45.01 | 45.43 | 45.01 | 45.27 | 5,967 | +0.34(+0.77%) |
Jun 29, 2006 | 44.68 | 44.94 | 44.45 | 44.93 | 3,094 | +0.81(+1.83%) |
Jun 28, 2006 | 44.27 | 44.29 | 43.57 | 44.12 | 6,078 | -0.09(-0.20%) |
Jun 27, 2006 | 44.52 | 44.52 | 44.21 | 44.21 | 3,536 | -0.42(-0.93%) |
Jun 26, 2006 | 44.75 | 44.75 | 44.48 | 44.63 | 13,924 | +0.08(+0.18%) |
Jun 23, 2006 | 44.21 | 44.55 | 44.21 | 44.55 | 1,436 | +0.37(+0.84%) |
Jun 22, 2006 | 44.30 | 44.44 | 44.05 | 44.18 | 6,188 | -0.24(-0.53%) |
Jun 21, 2006 | 43.63 | 44.41 | 43.63 | 44.41 | 2,873 | +1.00(+2.29%) |
Jun 20, 2006 | 43.51 | 43.62 | 43.42 | 43.42 | 4,089 | -0.26(-0.60%) |
Jun 19, 2006 | 44.23 | 44.23 | 43.62 | 43.68 | 9,504 | -0.51(-1.15%) |
Jun 16, 2006 | 44.24 | 44.24 | 43.99 | 44.18 | 6,741 | +0.09(+0.21%) |
Jun 15, 2006 | 43.59 | 44.13 | 43.41 | 44.09 | 6,520 | +0.50(+1.14%) |
Jun 14, 2006 | 43.67 | 43.80 | 43.32 | 43.60 | 4,752 | -0.62(-1.41%) |
Jun 13, 2006 | 44.11 | 44.24 | 44.11 | 44.22 | 2,431 | +0.01(+0.02%) |
Jun 12, 2006 | 45.29 | 45.29 | 44.21 | 44.21 | 3,757 | -0.90(-2.01%) |
Jun 09, 2006 | 45.20 | 45.42 | 45.09 | 45.12 | 8,951 | -0.21(-0.46%) |
Jun 08, 2006 | 45.38 | 45.58 | 44.96 | 45.32 | 28,954 | +0.06(+0.14%) |
Jun 07, 2006 | 45.03 | 45.60 | 45.03 | 45.26 | 7,293 | +0.46(+1.03%) |
Jun 06, 2006 | 45.29 | 45.29 | 44.56 | 44.80 | 5,304 | -0.13(-0.28%) |
Jun 05, 2006 | 45.59 | 45.59 | 44.93 | 44.93 | 6,188 | -0.74(-1.62%) |
Jun 02, 2006 | 45.70 | 45.80 | 45.64 | 45.67 | 41,663 | +0.14(+0.30%) |
Jun 01, 2006 | 44.94 | 45.53 | 44.94 | 45.53 | 3,978 | +1.12(+2.52%) |
May 31, 2006 | 44.50 | 44.74 | 44.39 | 44.41 | 30,723 | +0.31(+0.71%) |
May 30, 2006 | 44.07 | 44.19 | 44.07 | 44.10 | 2,652 | -0.22(-0.49%) |
May 26, 2006 | 44.30 | 44.40 | 44.30 | 44.32 | 2,210 | +0.21(+0.47%) |
May 25, 2006 | 43.69 | 44.11 | 43.69 | 44.11 | 663 | +0.54(+1.25%) |
May 24, 2006 | 43.66 | 43.84 | 43.25 | 43.57 | 4,862 | -0.48(-1.09%) |
May 23, 2006 | 44.44 | 44.44 | 44.05 | 44.05 | 3,646 | -0.45(-1.02%) |
May 22, 2006 | 44.43 | 44.63 | 44.19 | 44.50 | 14,366 | -0.11(-0.24%) |
May 19, 2006 | 44.84 | 44.85 | 44.37 | 44.61 | 93,053 | -0.37(-0.82%) |
May 18, 2006 | 44.97 | 45.27 | 44.97 | 44.98 | 4,310 | -0.29(-0.64%) |
May 17, 2006 | 45.20 | 45.48 | 45.20 | 45.27 | 31,165 | -0.01(-0.02%) |
May 16, 2006 | 45.27 | 45.43 | 45.20 | 45.28 | 96,921 | +0.90(+2.04%) |
May 15, 2006 | 44.30 | 44.63 | 44.28 | 44.37 | 20,666 | +0.14(+0.33%) |
May 12, 2006 | 44.38 | 44.38 | 44.23 | 44.23 | 8,730 | +0.34(+0.78%) |
May 11, 2006 | 44.07 | 44.07 | 43.85 | 43.89 | 4,310 | -0.42(-0.94%) |
May 10, 2006 | 44.07 | 44.46 | 44.07 | 44.30 | 5,636 | +0.68(+1.56%) |
May 09, 2006 | 44.25 | 44.28 | 43.54 | 43.62 | 218,487 | -0.78(-1.75%) |