Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.26 | 47.95 | 46.07 | 47.68 | 1,685,235 | +0.57(+1.20%) |
Nov 29, 2006 | 46.10 | 47.32 | 46.07 | 47.11 | 1,765,468 | +1.67(+3.68%) |
Nov 28, 2006 | 44.67 | 45.99 | 43.54 | 45.44 | 1,821,290 | +0.58(+1.29%) |
Nov 27, 2006 | 46.26 | 46.61 | 44.76 | 44.86 | 1,422,432 | -1.12(-2.43%) |
Nov 24, 2006 | 46.05 | 46.26 | 45.84 | 45.98 | 542,395 | -0.09(-0.19%) |
Nov 22, 2006 | 46.57 | 46.57 | 45.61 | 46.07 | 1,011,967 | -0.15(-0.33%) |
Nov 21, 2006 | 44.95 | 46.57 | 44.71 | 46.22 | 1,645,632 | +1.16(+2.57%) |
Nov 20, 2006 | 45.16 | 45.52 | 44.55 | 45.06 | 1,393,980 | +0.18(+0.40%) |
Nov 17, 2006 | 45.02 | 45.07 | 44.20 | 44.88 | 1,654,182 | -0.41(-0.90%) |
Nov 16, 2006 | 45.92 | 46.41 | 45.07 | 45.29 | 1,048,801 | -0.44(-0.95%) |
Nov 15, 2006 | 44.57 | 46.47 | 44.56 | 45.72 | 1,889,123 | +1.06(+2.37%) |
Nov 14, 2006 | 44.72 | 45.05 | 44.54 | 44.67 | 1,450,638 | +0.07(+0.15%) |
Nov 13, 2006 | 44.85 | 45.49 | 43.94 | 44.60 | 1,551,461 | +0.26(+0.59%) |
Nov 10, 2006 | 43.52 | 45.01 | 43.42 | 44.33 | 2,046,543 | +1.45(+3.38%) |
Nov 09, 2006 | 43.71 | 43.91 | 42.53 | 42.88 | 1,194,305 | -0.70(-1.62%) |
Nov 08, 2006 | 42.29 | 43.80 | 42.13 | 43.59 | 1,493,972 | +0.98(+2.30%) |
Nov 07, 2006 | 42.49 | 42.99 | 42.39 | 42.61 | 1,006,486 | +0.20(+0.47%) |
Nov 06, 2006 | 42.46 | 43.48 | 42.10 | 42.41 | 1,813,142 | +0.03(+0.08%) |
Nov 03, 2006 | 41.63 | 42.77 | 41.17 | 42.37 | 1,440,873 | +0.72(+1.72%) |
Nov 02, 2006 | 41.83 | 42.39 | 41.06 | 41.66 | 1,121,623 | -0.32(-0.76%) |
Nov 01, 2006 | 42.70 | 42.81 | 41.79 | 41.97 | 1,140,902 | -0.61(-1.44%) |
Oct 31, 2006 | 42.80 | 43.79 | 41.89 | 42.59 | 3,221,828 | +0.44(+1.05%) |
Oct 30, 2006 | 43.36 | 43.36 | 41.19 | 42.15 | 5,223,288 | -1.35(-3.11%) |
Oct 27, 2006 | 44.07 | 45.30 | 43.24 | 43.50 | 1,740,230 | -0.81(-1.82%) |
Oct 26, 2006 | 44.12 | 45.42 | 43.58 | 44.31 | 3,653,272 | +0.15(+0.34%) |
Oct 25, 2006 | 49.51 | 50.75 | 42.53 | 44.16 | 17,006,020 | -2.78(-5.93%) |
Oct 24, 2006 | 46.94 | 50.20 | 45.87 | 46.94 | 5,662,379 | +0.73(+1.57%) |
Oct 23, 2006 | 45.52 | 46.99 | 45.23 | 46.21 | 2,427,895 | +1.04(+2.29%) |
Oct 20, 2006 | 45.02 | 45.31 | 44.74 | 45.18 | 1,088,534 | +0.17(+0.37%) |
Oct 19, 2006 | 45.25 | 45.41 | 44.61 | 45.01 | 1,276,277 | -0.19(-0.41%) |
Oct 18, 2006 | 45.09 | 45.36 | 44.44 | 45.20 | 919,841 | +0.35(+0.77%) |
Oct 17, 2006 | 44.64 | 44.94 | 43.91 | 44.85 | 1,352,462 | -0.03(-0.06%) |
Oct 16, 2006 | 45.27 | 45.53 | 44.62 | 44.88 | 833,240 | -0.16(-0.35%) |
Oct 13, 2006 | 45.03 | 45.38 | 44.59 | 45.04 | 974,427 | +0.22(+0.49%) |
Oct 12, 2006 | 44.83 | 45.40 | 43.91 | 44.82 | 1,293,803 | +0.43(+0.96%) |
Oct 11, 2006 | 45.54 | 45.99 | 44.17 | 44.39 | 2,033,365 | -0.48(-1.08%) |
Oct 10, 2006 | 46.88 | 48.33 | 44.62 | 44.87 | 4,736,438 | +0.11(+0.25%) |
Oct 09, 2006 | 43.89 | 45.15 | 43.51 | 44.76 | 1,271,343 | +0.68(+1.53%) |
Oct 06, 2006 | 44.35 | 45.24 | 43.85 | 44.09 | 1,285,862 | -0.35(-0.79%) |
Oct 05, 2006 | 43.12 | 44.74 | 42.80 | 44.44 | 2,398,574 | +1.42(+3.29%) |
Oct 04, 2006 | 40.82 | 43.30 | 40.82 | 43.02 | 3,181,276 | +2.18(+5.34%) |
Oct 03, 2006 | 42.77 | 43.22 | 40.36 | 40.84 | 2,379,258 | -1.98(-4.63%) |
Oct 02, 2006 | 42.91 | 43.02 | 41.64 | 42.82 | 1,312,635 | -0.19(-0.43%) |
Sep 29, 2006 | 43.57 | 44.16 | 42.82 | 43.01 | 1,103,290 | -0.54(-1.24%) |
Sep 28, 2006 | 43.04 | 44.45 | 42.62 | 43.55 | 1,539,224 | +0.50(+1.17%) |
Sep 27, 2006 | 42.26 | 43.26 | 41.88 | 43.04 | 1,326,649 | +0.67(+1.58%) |
Sep 26, 2006 | 41.85 | 42.79 | 41.58 | 42.37 | 1,505,450 | +0.52(+1.25%) |
Sep 25, 2006 | 41.91 | 42.10 | 41.32 | 41.85 | 1,465,538 | -0.06(-0.15%) |
Sep 22, 2006 | 41.92 | 42.22 | 41.44 | 41.91 | 1,382,507 | +0.14(+0.33%) |
Sep 21, 2006 | 42.60 | 43.15 | 41.36 | 41.77 | 1,702,848 | -0.86(-2.02%) |
Sep 20, 2006 | 41.07 | 43.84 | 40.57 | 42.64 | 3,295,431 | +2.17(+5.38%) |
Sep 19, 2006 | 41.01 | 41.57 | 39.88 | 40.46 | 1,477,882 | -0.41(-1.01%) |
Sep 18, 2006 | 41.26 | 41.57 | 40.36 | 40.88 | 2,091,163 | -0.10(-0.25%) |
Sep 15, 2006 | 42.01 | 42.19 | 40.54 | 40.98 | 2,145,841 | -0.64(-1.54%) |
Sep 14, 2006 | 41.55 | 42.86 | 41.22 | 41.62 | 2,481,784 | -0.21(-0.50%) |
Sep 13, 2006 | 41.00 | 42.07 | 40.47 | 41.83 | 3,433,152 | +0.77(+1.87%) |
Sep 12, 2006 | 39.43 | 41.37 | 39.02 | 41.06 | 3,873,406 | +1.43(+3.61%) |
Sep 11, 2006 | 36.21 | 39.63 | 36.21 | 39.63 | 4,652,880 | +3.04(+8.32%) |
Sep 08, 2006 | 36.19 | 36.81 | 36.01 | 36.59 | 1,155,882 | +0.48(+1.32%) |
Sep 07, 2006 | 35.56 | 36.43 | 35.06 | 36.11 | 1,604,565 | +0.37(+1.04%) |
Sep 06, 2006 | 35.63 | 36.22 | 35.45 | 35.74 | 1,826,007 | -0.90(-2.47%) |
Sep 05, 2006 | 33.84 | 36.90 | 33.84 | 36.64 | 3,519,253 | +2.15(+6.25%) |