Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.83 | 44.83 | 43.74 | 44.08 | 314,565 | -0.79(-1.77%) |
Nov 29, 2006 | 43.71 | 45.35 | 43.20 | 44.87 | 586,445 | +3.10(+7.43%) |
Nov 28, 2006 | 42.12 | 42.18 | 41.34 | 41.77 | 320,596 | -0.38(-0.90%) |
Nov 27, 2006 | 43.19 | 43.28 | 41.96 | 42.15 | 275,708 | -1.26(-2.90%) |
Nov 24, 2006 | 43.19 | 43.78 | 43.11 | 43.41 | 72,029 | -0.01(-0.02%) |
Nov 22, 2006 | 43.60 | 43.69 | 43.15 | 43.42 | 71,681 | -0.24(-0.55%) |
Nov 21, 2006 | 43.60 | 43.68 | 43.06 | 43.66 | 176,536 | +0.16(+0.38%) |
Nov 20, 2006 | 43.43 | 43.90 | 43.32 | 43.50 | 199,734 | +0.14(+0.32%) |
Nov 17, 2006 | 43.56 | 43.56 | 42.93 | 43.36 | 166,793 | -0.23(-0.53%) |
Nov 16, 2006 | 44.06 | 44.14 | 43.38 | 43.59 | 202,634 | -0.34(-0.79%) |
Nov 15, 2006 | 42.80 | 44.07 | 42.71 | 43.93 | 274,084 | +1.10(+2.58%) |
Nov 14, 2006 | 42.43 | 42.92 | 42.09 | 42.83 | 183,496 | +0.54(+1.28%) |
Nov 13, 2006 | 42.46 | 42.80 | 42.12 | 42.29 | 206,810 | -0.34(-0.79%) |
Nov 10, 2006 | 42.19 | 42.63 | 41.84 | 42.62 | 165,517 | +0.37(+0.88%) |
Nov 09, 2006 | 43.19 | 43.24 | 42.18 | 42.25 | 213,305 | -0.91(-2.12%) |
Nov 08, 2006 | 42.24 | 43.50 | 42.06 | 43.17 | 246,014 | +1.09(+2.60%) |
Nov 07, 2006 | 42.02 | 42.84 | 41.93 | 42.07 | 214,233 | +0.14(+0.33%) |
Nov 06, 2006 | 42.12 | 42.26 | 41.68 | 41.93 | 336,023 | +0.12(+0.29%) |
Nov 03, 2006 | 42.24 | 43.09 | 41.70 | 41.81 | 267,821 | +0.41(+1.00%) |
Nov 02, 2006 | 41.43 | 42.30 | 41.14 | 41.40 | 345,766 | -0.44(-1.05%) |
Nov 01, 2006 | 42.85 | 43.02 | 41.81 | 41.84 | 550,720 | -0.79(-1.86%) |
Oct 31, 2006 | 42.33 | 42.93 | 41.49 | 42.63 | 732,941 | +2.21(+5.46%) |
Oct 30, 2006 | 39.81 | 40.89 | 39.81 | 40.43 | 338,111 | +0.31(+0.77%) |
Oct 27, 2006 | 41.02 | 41.02 | 40.00 | 40.12 | 149,627 | -0.94(-2.29%) |
Oct 26, 2006 | 40.31 | 41.23 | 39.93 | 41.06 | 251,930 | +0.98(+2.45%) |
Oct 25, 2006 | 39.74 | 40.21 | 39.44 | 40.07 | 163,430 | +0.20(+0.50%) |
Oct 24, 2006 | 39.66 | 40.01 | 39.57 | 39.87 | 125,037 | +0.07(+0.17%) |
Oct 23, 2006 | 39.24 | 40.18 | 39.04 | 39.81 | 224,324 | +0.25(+0.63%) |
Oct 20, 2006 | 40.39 | 40.40 | 39.54 | 39.56 | 146,843 | -0.65(-1.61%) |
Oct 19, 2006 | 40.16 | 40.72 | 39.95 | 40.20 | 194,283 | +0.04(+0.11%) |
Oct 18, 2006 | 40.87 | 41.18 | 39.87 | 40.16 | 183,380 | -0.28(-0.70%) |
Oct 17, 2006 | 41.39 | 41.39 | 40.06 | 40.44 | 412,576 | -1.10(-2.66%) |
Oct 16, 2006 | 40.59 | 41.62 | 40.58 | 41.55 | 283,827 | +1.00(+2.47%) |
Oct 13, 2006 | 40.65 | 40.68 | 40.27 | 40.55 | 208,782 | -0.13(-0.32%) |
Oct 12, 2006 | 38.88 | 40.88 | 38.83 | 40.68 | 571,135 | +2.01(+5.20%) |
Oct 11, 2006 | 38.11 | 38.84 | 38.02 | 38.67 | 315,956 | +0.36(+0.95%) |
Oct 10, 2006 | 38.35 | 38.87 | 38.07 | 38.30 | 379,635 | +0.10(+0.27%) |
Oct 09, 2006 | 37.51 | 38.49 | 37.26 | 38.20 | 352,609 | +0.54(+1.44%) |
Oct 06, 2006 | 37.93 | 37.93 | 37.37 | 37.66 | 428,003 | -0.36(-0.95%) |
Oct 05, 2006 | 37.69 | 38.24 | 37.39 | 38.02 | 363,860 | +0.11(+0.30%) |
Oct 04, 2006 | 37.15 | 38.17 | 37.10 | 37.91 | 336,835 | +0.69(+1.85%) |
Oct 03, 2006 | 36.87 | 37.42 | 36.49 | 37.22 | 396,222 | +0.34(+0.91%) |
Oct 02, 2006 | 37.50 | 37.59 | 36.65 | 36.88 | 391,582 | -0.62(-1.66%) |
Sep 29, 2006 | 37.92 | 38.11 | 37.43 | 37.50 | 322,800 | -0.32(-0.84%) |
Sep 28, 2006 | 38.10 | 38.28 | 37.43 | 37.82 | 178,624 | -0.28(-0.75%) |
Sep 27, 2006 | 37.45 | 38.24 | 37.42 | 38.11 | 383,579 | +0.66(+1.77%) |
Sep 26, 2006 | 37.37 | 37.78 | 37.15 | 37.44 | 267,937 | +0.16(+0.42%) |
Sep 25, 2006 | 37.08 | 37.46 | 36.64 | 37.29 | 284,407 | +0.26(+0.70%) |
Sep 22, 2006 | 37.80 | 37.88 | 36.60 | 37.03 | 351,217 | -0.94(-2.48%) |
Sep 21, 2006 | 38.84 | 39.03 | 37.85 | 37.97 | 389,146 | -0.73(-1.89%) |
Sep 20, 2006 | 38.29 | 38.83 | 38.20 | 38.70 | 369,312 | +0.63(+1.65%) |
Sep 19, 2006 | 38.20 | 38.20 | 36.99 | 38.07 | 204,606 | -0.17(-0.45%) |
Sep 18, 2006 | 38.11 | 38.34 | 37.77 | 38.24 | 167,837 | +0.16(+0.41%) |
Sep 15, 2006 | 38.58 | 38.95 | 37.84 | 38.09 | 332,659 | -0.21(-0.54%) |
Sep 14, 2006 | 38.19 | 38.60 | 37.93 | 38.30 | 221,077 | -0.16(-0.43%) |
Sep 13, 2006 | 38.12 | 38.62 | 37.65 | 38.46 | 305,401 | +0.44(+1.16%) |
Sep 12, 2006 | 37.12 | 38.17 | 37.09 | 38.02 | 184,076 | +1.00(+2.70%) |
Sep 11, 2006 | 36.93 | 37.32 | 36.58 | 37.02 | 202,866 | -0.08(-0.21%) |
Sep 08, 2006 | 36.73 | 37.16 | 36.68 | 37.10 | 249,262 | +0.64(+1.75%) |
Sep 07, 2006 | 36.66 | 36.94 | 36.19 | 36.46 | 184,192 | -0.22(-0.61%) |
Sep 06, 2006 | 37.24 | 37.54 | 36.64 | 36.68 | 221,889 | -0.76(-2.03%) |
Sep 05, 2006 | 37.80 | 37.80 | 37.19 | 37.44 | 315,145 | -0.36(-0.96%) |