Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.02 | 48.20 | 46.73 | 47.94 | 1,684,669 | +0.87(+1.85%) |
Nov 29, 2006 | 46.52 | 47.22 | 46.52 | 47.08 | 1,110,217 | +0.63(+1.36%) |
Nov 28, 2006 | 46.68 | 46.78 | 46.07 | 46.44 | 1,641,775 | -0.49(-1.04%) |
Nov 27, 2006 | 48.17 | 48.27 | 46.54 | 46.93 | 1,985,468 | -1.23(-2.55%) |
Nov 24, 2006 | 47.58 | 48.64 | 47.52 | 48.16 | 684,808 | +0.73(+1.54%) |
Nov 22, 2006 | 47.52 | 47.84 | 47.17 | 47.43 | 1,035,696 | +0.00(+0.00%) |
Nov 21, 2006 | 46.93 | 47.53 | 46.60 | 47.43 | 1,204,692 | +0.66(+1.42%) |
Nov 20, 2006 | 46.78 | 47.27 | 46.71 | 46.77 | 992,530 | -0.15(-0.31%) |
Nov 17, 2006 | 47.70 | 47.71 | 46.66 | 46.91 | 1,957,370 | -0.93(-1.94%) |
Nov 16, 2006 | 47.88 | 48.09 | 47.50 | 47.84 | 1,435,314 | +0.23(+0.48%) |
Nov 15, 2006 | 46.92 | 47.88 | 46.66 | 47.61 | 1,598,066 | +0.51(+1.08%) |
Nov 14, 2006 | 47.08 | 47.26 | 46.40 | 47.10 | 1,237,134 | +0.03(+0.06%) |
Nov 13, 2006 | 46.32 | 47.10 | 46.19 | 47.08 | 1,209,714 | +0.76(+1.64%) |
Nov 10, 2006 | 46.10 | 46.40 | 45.97 | 46.32 | 1,045,605 | +0.04(+0.08%) |
Nov 09, 2006 | 47.10 | 47.22 | 46.20 | 46.28 | 1,567,932 | -1.01(-2.13%) |
Nov 08, 2006 | 46.09 | 47.38 | 46.06 | 47.29 | 2,033,520 | +0.73(+1.57%) |
Nov 07, 2006 | 45.68 | 47.30 | 45.68 | 46.56 | 3,060,665 | +1.40(+3.10%) |
Nov 06, 2006 | 44.75 | 45.35 | 44.50 | 45.16 | 1,993,341 | +0.43(+0.97%) |
Nov 03, 2006 | 44.67 | 45.13 | 44.42 | 44.73 | 2,101,119 | +0.45(+1.02%) |
Nov 02, 2006 | 45.17 | 45.24 | 44.19 | 44.28 | 3,660,636 | -0.91(-2.01%) |
Nov 01, 2006 | 45.86 | 46.04 | 45.01 | 45.18 | 2,702,583 | -0.49(-1.08%) |
Oct 31, 2006 | 46.33 | 46.49 | 45.49 | 45.68 | 1,559,245 | -0.66(-1.42%) |
Oct 30, 2006 | 46.58 | 46.80 | 46.26 | 46.33 | 1,661,729 | -0.24(-0.52%) |
Oct 27, 2006 | 46.13 | 46.95 | 45.97 | 46.57 | 2,617,474 | +0.29(+0.64%) |
Oct 26, 2006 | 44.38 | 46.40 | 44.36 | 46.28 | 3,259,931 | +1.91(+4.30%) |
Oct 25, 2006 | 43.94 | 44.79 | 43.94 | 44.37 | 2,807,238 | +0.43(+0.97%) |
Oct 24, 2006 | 43.10 | 44.05 | 42.94 | 43.94 | 5,460,955 | -1.08(-2.39%) |
Oct 23, 2006 | 44.35 | 45.12 | 44.20 | 45.02 | 2,428,524 | +0.31(+0.69%) |
Oct 20, 2006 | 45.36 | 45.36 | 44.20 | 44.71 | 1,857,058 | -0.64(-1.41%) |
Oct 19, 2006 | 45.12 | 45.40 | 44.85 | 45.35 | 1,015,335 | +0.11(+0.24%) |
Oct 18, 2006 | 45.20 | 45.65 | 44.84 | 45.24 | 1,023,072 | +0.21(+0.46%) |
Oct 17, 2006 | 45.60 | 45.63 | 44.84 | 45.03 | 988,322 | -0.83(-1.82%) |
Oct 16, 2006 | 45.64 | 46.03 | 45.60 | 45.87 | 1,289,122 | +0.42(+0.92%) |
Oct 13, 2006 | 44.93 | 45.52 | 44.64 | 45.45 | 1,600,646 | +0.61(+1.36%) |
Oct 12, 2006 | 44.35 | 44.89 | 44.00 | 44.84 | 2,712,899 | +0.56(+1.26%) |
Oct 11, 2006 | 44.38 | 44.38 | 43.83 | 44.28 | 1,744,666 | -0.11(-0.25%) |
Oct 10, 2006 | 44.30 | 44.52 | 43.94 | 44.39 | 1,880,949 | +0.04(+0.08%) |
Oct 09, 2006 | 44.27 | 44.54 | 43.96 | 44.35 | 1,464,091 | -0.10(-0.23%) |
Oct 06, 2006 | 44.16 | 44.75 | 43.92 | 44.45 | 2,079,672 | +0.04(+0.10%) |
Oct 05, 2006 | 42.55 | 44.51 | 42.54 | 44.41 | 1,973,252 | +1.73(+4.06%) |
Oct 04, 2006 | 42.32 | 42.77 | 42.21 | 42.68 | 2,723,351 | +0.35(+0.84%) |
Oct 03, 2006 | 42.77 | 42.77 | 42.18 | 42.32 | 1,837,105 | -0.45(-1.05%) |
Oct 02, 2006 | 42.99 | 42.99 | 42.25 | 42.77 | 2,019,403 | -0.03(-0.07%) |
Sep 29, 2006 | 42.24 | 43.21 | 42.05 | 42.80 | 2,864,385 | +0.47(+1.11%) |
Sep 28, 2006 | 42.08 | 42.57 | 41.78 | 42.33 | 1,680,461 | +0.25(+0.60%) |
Sep 27, 2006 | 41.40 | 42.18 | 41.10 | 42.08 | 1,756,882 | +0.54(+1.29%) |
Sep 26, 2006 | 40.33 | 41.66 | 40.24 | 41.54 | 1,982,075 | +0.93(+2.29%) |
Sep 25, 2006 | 40.30 | 40.75 | 39.67 | 40.61 | 1,932,666 | +0.49(+1.21%) |
Sep 22, 2006 | 40.29 | 40.52 | 39.94 | 40.13 | 2,138,990 | -0.39(-0.96%) |
Sep 21, 2006 | 40.93 | 40.96 | 40.39 | 40.52 | 2,429,610 | -0.49(-1.20%) |
Sep 20, 2006 | 41.59 | 41.63 | 40.72 | 41.01 | 4,037,043 | -0.65(-1.56%) |
Sep 19, 2006 | 41.96 | 42.04 | 41.36 | 41.66 | 2,209,439 | -0.47(-1.12%) |
Sep 18, 2006 | 42.32 | 42.47 | 41.82 | 42.13 | 1,886,650 | -0.42(-0.99%) |
Sep 15, 2006 | 42.86 | 43.16 | 42.55 | 42.55 | 2,575,394 | -0.08(-0.19%) |
Sep 14, 2006 | 43.10 | 43.42 | 42.55 | 42.63 | 2,984,243 | +0.58(+1.38%) |
Sep 13, 2006 | 41.48 | 42.23 | 41.19 | 42.05 | 1,881,627 | +0.36(+0.87%) |
Sep 12, 2006 | 39.72 | 41.75 | 39.72 | 41.69 | 3,552,587 | +1.98(+4.99%) |
Sep 11, 2006 | 41.14 | 41.28 | 39.41 | 39.71 | 4,363,226 | -1.94(-4.65%) |
Sep 08, 2006 | 41.37 | 42.04 | 41.37 | 41.65 | 2,133,561 | +0.16(+0.39%) |
Sep 07, 2006 | 40.89 | 42.06 | 40.78 | 41.48 | 2,807,238 | +0.30(+0.73%) |
Sep 06, 2006 | 41.66 | 41.81 | 41.17 | 41.18 | 2,054,017 | -0.83(-1.98%) |
Sep 05, 2006 | 41.82 | 42.32 | 41.14 | 42.01 | 2,571,051 | +0.07(+0.16%) |