Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.82 | 47.15 | 46.37 | 46.83 | 476,040 | +0.01(+0.02%) |
Nov 29, 2006 | 46.34 | 46.84 | 46.34 | 46.82 | 254,623 | +0.65(+1.41%) |
Nov 28, 2006 | 46.11 | 46.33 | 46.05 | 46.17 | 292,745 | +0.03(+0.07%) |
Nov 27, 2006 | 46.46 | 46.64 | 46.05 | 46.14 | 628,286 | -0.40(-0.86%) |
Nov 24, 2006 | 46.30 | 46.64 | 46.30 | 46.54 | 153,085 | +0.03(+0.07%) |
Nov 22, 2006 | 46.39 | 46.59 | 46.20 | 46.51 | 228,489 | +0.20(+0.43%) |
Nov 21, 2006 | 45.98 | 46.86 | 45.90 | 46.30 | 386,250 | +0.28(+0.60%) |
Nov 20, 2006 | 45.96 | 46.15 | 45.84 | 46.03 | 309,528 | +0.01(+0.02%) |
Nov 17, 2006 | 45.51 | 46.07 | 45.51 | 46.02 | 325,831 | +0.38(+0.84%) |
Nov 16, 2006 | 45.74 | 45.81 | 45.55 | 45.64 | 327,749 | +0.05(+0.11%) |
Nov 15, 2006 | 45.28 | 45.75 | 45.27 | 45.59 | 433,123 | +0.25(+0.55%) |
Nov 14, 2006 | 44.84 | 45.40 | 44.69 | 45.34 | 370,666 | +0.67(+1.49%) |
Nov 13, 2006 | 44.08 | 44.97 | 44.01 | 44.67 | 305,092 | +0.41(+0.92%) |
Nov 10, 2006 | 44.49 | 44.56 | 44.09 | 44.26 | 272,725 | -0.23(-0.53%) |
Nov 09, 2006 | 44.90 | 44.99 | 44.43 | 44.49 | 503,013 | -0.40(-0.89%) |
Nov 08, 2006 | 44.34 | 44.96 | 44.11 | 44.90 | 620,854 | +0.14(+0.32%) |
Nov 07, 2006 | 44.04 | 45.57 | 43.96 | 44.75 | 671,683 | +0.86(+1.96%) |
Nov 06, 2006 | 43.83 | 44.13 | 43.71 | 43.89 | 448,468 | +0.10(+0.23%) |
Nov 03, 2006 | 44.09 | 44.26 | 43.59 | 43.79 | 628,406 | -0.33(-0.74%) |
Nov 02, 2006 | 44.00 | 44.23 | 43.74 | 44.12 | 560,435 | -0.07(-0.15%) |
Nov 01, 2006 | 43.79 | 44.49 | 43.59 | 44.19 | 974,737 | +0.40(+0.91%) |
Oct 31, 2006 | 44.60 | 44.78 | 43.59 | 43.79 | 744,330 | -0.90(-2.02%) |
Oct 30, 2006 | 44.74 | 44.96 | 44.36 | 44.69 | 244,673 | -0.02(-0.04%) |
Oct 27, 2006 | 44.71 | 44.95 | 44.51 | 44.70 | 199,838 | -0.09(-0.20%) |
Oct 26, 2006 | 44.80 | 44.95 | 44.49 | 44.80 | 329,547 | +0.08(+0.17%) |
Oct 25, 2006 | 44.84 | 45.00 | 44.57 | 44.72 | 406,270 | -0.08(-0.19%) |
Oct 24, 2006 | 44.92 | 45.17 | 44.66 | 44.80 | 258,579 | -0.25(-0.56%) |
Oct 23, 2006 | 44.99 | 45.21 | 44.86 | 45.05 | 386,730 | +0.13(+0.28%) |
Oct 20, 2006 | 44.91 | 45.17 | 44.54 | 44.93 | 456,500 | +0.06(+0.13%) |
Oct 19, 2006 | 44.34 | 45.10 | 44.33 | 44.87 | 682,831 | +0.56(+1.26%) |
Oct 18, 2006 | 44.63 | 44.66 | 44.24 | 44.31 | 596,399 | -0.20(-0.45%) |
Oct 17, 2006 | 44.76 | 44.95 | 44.51 | 44.51 | 397,039 | -0.24(-0.54%) |
Oct 16, 2006 | 44.74 | 45.13 | 44.69 | 44.75 | 351,845 | +0.02(+0.04%) |
Oct 13, 2006 | 44.30 | 45.00 | 44.06 | 44.74 | 337,220 | +0.34(+0.77%) |
Oct 12, 2006 | 43.59 | 44.41 | 43.54 | 44.39 | 294,183 | +0.89(+2.05%) |
Oct 11, 2006 | 43.63 | 44.25 | 43.46 | 43.50 | 350,047 | -0.20(-0.46%) |
Oct 10, 2006 | 44.12 | 44.24 | 43.64 | 43.70 | 438,038 | -0.46(-1.04%) |
Oct 09, 2006 | 44.29 | 44.53 | 43.84 | 44.16 | 296,461 | -0.30(-0.68%) |
Oct 06, 2006 | 44.21 | 44.54 | 43.90 | 44.46 | 340,097 | +0.29(+0.66%) |
Oct 05, 2006 | 44.29 | 44.66 | 44.17 | 44.17 | 444,392 | -0.18(-0.39%) |
Oct 04, 2006 | 43.94 | 44.71 | 43.68 | 44.34 | 627,327 | +0.32(+0.72%) |
Oct 03, 2006 | 44.42 | 44.61 | 43.89 | 44.03 | 420,056 | -0.23(-0.53%) |
Oct 02, 2006 | 44.29 | 44.63 | 43.98 | 44.26 | 430,366 | +0.00(+0.00%) |
Sep 29, 2006 | 44.38 | 44.83 | 44.08 | 44.26 | 1,020,052 | +0.06(+0.13%) |
Sep 28, 2006 | 46.04 | 46.55 | 43.71 | 44.20 | 3,763,368 | -1.78(-3.86%) |
Sep 27, 2006 | 46.25 | 46.59 | 45.97 | 45.98 | 375,821 | -0.27(-0.58%) |
Sep 26, 2006 | 46.59 | 46.91 | 46.11 | 46.25 | 394,042 | -0.34(-0.73%) |
Sep 25, 2006 | 46.35 | 46.79 | 45.75 | 46.59 | 285,792 | +0.18(+0.40%) |
Sep 22, 2006 | 46.27 | 46.53 | 46.14 | 46.41 | 280,517 | -0.01(-0.02%) |
Sep 21, 2006 | 46.96 | 47.26 | 46.29 | 46.41 | 360,716 | -0.51(-1.08%) |
Sep 20, 2006 | 46.78 | 47.58 | 46.78 | 46.92 | 363,234 | +0.27(+0.57%) |
Sep 19, 2006 | 46.84 | 47.12 | 46.38 | 46.66 | 329,547 | -0.20(-0.43%) |
Sep 18, 2006 | 47.17 | 47.41 | 46.56 | 46.86 | 272,725 | -0.11(-0.23%) |
Sep 15, 2006 | 47.41 | 47.97 | 46.96 | 46.96 | 619,415 | -0.28(-0.60%) |
Sep 14, 2006 | 47.57 | 47.67 | 47.08 | 47.25 | 378,938 | -0.38(-0.81%) |
Sep 13, 2006 | 47.50 | 48.05 | 47.50 | 47.63 | 401,235 | +0.18(+0.39%) |
Sep 12, 2006 | 46.66 | 47.87 | 46.56 | 47.45 | 578,057 | +0.82(+1.75%) |
Sep 11, 2006 | 47.39 | 47.39 | 45.93 | 46.63 | 391,405 | -0.04(-0.09%) |
Sep 08, 2006 | 47.03 | 47.15 | 46.61 | 46.67 | 345,731 | -0.27(-0.57%) |
Sep 07, 2006 | 47.17 | 47.55 | 46.92 | 46.94 | 197,201 | -0.28(-0.58%) |
Sep 06, 2006 | 47.71 | 47.88 | 46.72 | 47.21 | 447,149 | -0.83(-1.72%) |
Sep 05, 2006 | 47.61 | 48.67 | 47.40 | 48.04 | 348,368 | +0.43(+0.91%) |