Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.46 | 45.86 | 45.34 | 45.39 | 113,300 | -0.12(-0.26%) |
Nov 29, 2006 | 44.99 | 45.70 | 44.90 | 45.51 | 118,314 | +0.71(+1.58%) |
Nov 28, 2006 | 44.16 | 44.94 | 43.94 | 44.80 | 231,492 | +0.61(+1.38%) |
Nov 27, 2006 | 45.85 | 45.94 | 44.12 | 44.19 | 247,830 | -2.02(-4.37%) |
Nov 24, 2006 | 45.56 | 46.38 | 45.52 | 46.21 | 70,373 | +0.39(+0.85%) |
Nov 22, 2006 | 46.15 | 46.50 | 45.56 | 45.82 | 198,247 | -0.23(-0.50%) |
Nov 21, 2006 | 46.71 | 47.31 | 45.91 | 46.05 | 258,797 | -0.95(-2.02%) |
Nov 20, 2006 | 47.05 | 47.46 | 46.64 | 47.00 | 172,046 | -0.26(-0.55%) |
Nov 17, 2006 | 47.49 | 47.58 | 47.18 | 47.26 | 128,716 | -0.24(-0.51%) |
Nov 16, 2006 | 47.95 | 48.17 | 46.88 | 47.50 | 337,655 | -0.45(-0.94%) |
Nov 15, 2006 | 47.25 | 48.22 | 46.98 | 47.95 | 158,784 | +0.95(+2.02%) |
Nov 14, 2006 | 47.17 | 47.33 | 45.80 | 47.00 | 382,601 | -0.30(-0.63%) |
Nov 13, 2006 | 47.57 | 47.89 | 46.60 | 47.30 | 188,205 | -0.34(-0.71%) |
Nov 10, 2006 | 47.23 | 47.70 | 46.60 | 47.64 | 209,569 | +0.30(+0.63%) |
Nov 09, 2006 | 48.96 | 48.96 | 47.03 | 47.34 | 345,851 | -1.66(-3.39%) |
Nov 08, 2006 | 48.36 | 49.16 | 47.92 | 49.00 | 284,205 | +0.21(+0.43%) |
Nov 07, 2006 | 48.17 | 49.08 | 47.85 | 48.79 | 316,068 | +0.63(+1.31%) |
Nov 06, 2006 | 48.12 | 48.49 | 47.30 | 48.16 | 465,988 | +0.04(+0.08%) |
Nov 03, 2006 | 47.18 | 48.48 | 47.18 | 48.12 | 215,262 | +0.62(+1.31%) |
Nov 02, 2006 | 48.25 | 48.35 | 47.05 | 47.50 | 312,869 | -1.03(-2.12%) |
Nov 01, 2006 | 49.95 | 50.24 | 48.23 | 48.53 | 301,073 | -1.46(-2.92%) |
Oct 31, 2006 | 49.35 | 50.13 | 49.07 | 49.99 | 361,212 | +0.51(+1.03%) |
Oct 30, 2006 | 48.78 | 49.58 | 48.04 | 49.48 | 377,853 | +0.31(+0.63%) |
Oct 27, 2006 | 49.94 | 50.81 | 48.91 | 49.17 | 262,572 | -1.03(-2.05%) |
Oct 26, 2006 | 49.17 | 50.27 | 48.36 | 50.20 | 274,377 | +1.30(+2.66%) |
Oct 25, 2006 | 47.47 | 48.90 | 47.36 | 48.90 | 339,268 | +1.61(+3.40%) |
Oct 24, 2006 | 48.65 | 49.58 | 45.40 | 47.29 | 664,805 | -3.08(-6.11%) |
Oct 23, 2006 | 49.39 | 50.51 | 49.35 | 50.37 | 475,859 | +1.12(+2.27%) |
Oct 20, 2006 | 49.72 | 50.00 | 48.42 | 49.25 | 205,271 | -0.45(-0.91%) |
Oct 19, 2006 | 49.78 | 49.85 | 49.06 | 49.70 | 204,569 | +0.05(+0.10%) |
Oct 18, 2006 | 49.88 | 50.00 | 49.31 | 49.65 | 183,268 | +0.11(+0.22%) |
Oct 17, 2006 | 49.74 | 49.85 | 48.51 | 49.54 | 162,530 | -0.15(-0.30%) |
Oct 16, 2006 | 49.20 | 50.15 | 49.20 | 49.69 | 245,267 | +0.53(+1.08%) |
Oct 13, 2006 | 48.09 | 49.53 | 47.97 | 49.16 | 226,175 | +1.17(+2.44%) |
Oct 12, 2006 | 46.87 | 48.17 | 46.67 | 47.99 | 280,027 | +1.43(+3.07%) |
Oct 11, 2006 | 47.38 | 47.58 | 46.09 | 46.56 | 209,598 | -0.81(-1.71%) |
Oct 10, 2006 | 47.70 | 47.71 | 47.03 | 47.37 | 219,371 | -0.32(-0.67%) |
Oct 09, 2006 | 47.82 | 47.84 | 47.29 | 47.69 | 147,954 | +0.17(+0.36%) |
Oct 06, 2006 | 48.35 | 48.35 | 47.44 | 47.52 | 304,293 | -0.79(-1.64%) |
Oct 05, 2006 | 48.23 | 48.72 | 47.96 | 48.31 | 402,755 | +0.39(+0.81%) |
Oct 04, 2006 | 46.50 | 49.72 | 46.33 | 47.92 | 2,168,620 | +1.69(+3.66%) |
Oct 03, 2006 | 43.98 | 46.41 | 43.60 | 46.23 | 347,504 | +1.80(+4.05%) |
Oct 02, 2006 | 44.31 | 44.77 | 43.72 | 44.43 | 191,497 | +0.45(+1.02%) |
Sep 29, 2006 | 45.17 | 45.19 | 43.84 | 43.98 | 197,392 | -1.02(-2.27%) |
Sep 28, 2006 | 45.47 | 45.73 | 44.52 | 45.00 | 200,056 | -0.78(-1.70%) |
Sep 27, 2006 | 46.89 | 47.10 | 45.22 | 45.78 | 279,410 | -1.09(-2.33%) |
Sep 26, 2006 | 46.43 | 47.30 | 46.17 | 46.87 | 308,512 | +0.34(+0.73%) |
Sep 25, 2006 | 44.61 | 46.71 | 44.61 | 46.53 | 183,668 | +1.92(+4.30%) |
Sep 22, 2006 | 45.58 | 45.69 | 44.34 | 44.61 | 170,859 | -0.95(-2.09%) |
Sep 21, 2006 | 45.33 | 46.56 | 45.32 | 45.56 | 455,241 | +0.15(+0.33%) |
Sep 20, 2006 | 44.27 | 45.88 | 44.06 | 45.41 | 261,852 | +1.61(+3.68%) |
Sep 19, 2006 | 44.50 | 44.58 | 42.50 | 43.80 | 263,353 | -0.50(-1.13%) |
Sep 18, 2006 | 43.23 | 44.68 | 43.00 | 44.30 | 589,921 | +1.33(+3.10%) |
Sep 15, 2006 | 42.09 | 43.19 | 42.03 | 42.97 | 321,685 | +1.19(+2.85%) |
Sep 14, 2006 | 42.46 | 42.49 | 41.34 | 41.78 | 121,910 | -0.66(-1.56%) |
Sep 13, 2006 | 41.66 | 42.45 | 41.15 | 42.44 | 229,298 | +0.94(+2.27%) |
Sep 12, 2006 | 40.09 | 41.75 | 40.09 | 41.50 | 207,826 | +1.31(+3.26%) |
Sep 11, 2006 | 40.43 | 40.61 | 39.85 | 40.19 | 78,838 | -0.21(-0.52%) |
Sep 08, 2006 | 40.00 | 40.60 | 39.80 | 40.40 | 104,123 | +0.54(+1.35%) |
Sep 07, 2006 | 40.00 | 40.10 | 39.50 | 39.86 | 290,000 | -0.23(-0.57%) |
Sep 06, 2006 | 39.88 | 40.42 | 39.63 | 40.09 | 197,589 | -0.08(-0.20%) |
Sep 05, 2006 | 39.47 | 40.29 | 39.47 | 40.17 | 279,346 | +0.70(+1.77%) |