Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.58 | 49.77 | 49.36 | 49.61 | 90,836 | +0.08(+0.16%) |
Nov 29, 2006 | 49.44 | 49.59 | 49.23 | 49.53 | 125,558 | +0.38(+0.78%) |
Nov 28, 2006 | 48.82 | 49.19 | 48.76 | 49.15 | 129,416 | +0.20(+0.40%) |
Nov 27, 2006 | 49.77 | 49.77 | 48.94 | 48.95 | 123,570 | -0.90(-1.80%) |
Nov 24, 2006 | 49.77 | 49.95 | 49.62 | 49.85 | 74,937 | -0.09(-0.19%) |
Nov 22, 2006 | 49.88 | 49.97 | 49.73 | 49.95 | 95,045 | +0.21(+0.41%) |
Nov 21, 2006 | 49.67 | 49.77 | 49.60 | 49.74 | 4,020,088 | +0.17(+0.35%) |
Nov 20, 2006 | 49.61 | 49.69 | 49.42 | 49.57 | 115,387 | +0.03(+0.05%) |
Nov 17, 2006 | 49.48 | 49.54 | 49.34 | 49.54 | 99,371 | -0.10(-0.21%) |
Nov 16, 2006 | 49.61 | 49.71 | 49.46 | 49.65 | 216,044 | +0.21(+0.42%) |
Nov 15, 2006 | 49.30 | 49.66 | 49.30 | 49.44 | 140,639 | +0.22(+0.45%) |
Nov 14, 2006 | 48.92 | 49.24 | 48.65 | 49.22 | 128,831 | +0.44(+0.91%) |
Nov 13, 2006 | 48.61 | 48.92 | 48.61 | 48.77 | 388,131 | +0.13(+0.26%) |
Nov 10, 2006 | 48.57 | 48.65 | 48.44 | 48.65 | 93,642 | +0.12(+0.25%) |
Nov 09, 2006 | 49.01 | 49.01 | 48.47 | 48.53 | 121,817 | -0.29(-0.60%) |
Nov 08, 2006 | 48.57 | 48.89 | 48.46 | 48.82 | 86,862 | +0.11(+0.23%) |
Nov 07, 2006 | 48.60 | 48.94 | 48.60 | 48.71 | 149,407 | +0.17(+0.35%) |
Nov 06, 2006 | 48.16 | 48.63 | 48.13 | 48.53 | 185,297 | +0.57(+1.19%) |
Nov 03, 2006 | 48.29 | 48.29 | 47.78 | 47.96 | 143,795 | -0.10(-0.21%) |
Nov 02, 2006 | 47.86 | 48.06 | 47.82 | 48.06 | 461,666 | +0.01(+0.02%) |
Nov 01, 2006 | 48.65 | 48.65 | 47.94 | 48.06 | 99,721 | -0.40(-0.83%) |
Oct 31, 2006 | 48.65 | 48.65 | 48.29 | 48.46 | 112,698 | +0.00(+0.00%) |
Oct 30, 2006 | 48.41 | 48.57 | 48.17 | 48.46 | 79,379 | +0.08(+0.16%) |
Oct 27, 2006 | 48.73 | 48.80 | 48.31 | 48.38 | 179,920 | -0.43(-0.88%) |
Oct 26, 2006 | 48.64 | 48.87 | 48.36 | 48.81 | 175,243 | +0.39(+0.81%) |
Oct 25, 2006 | 48.36 | 48.49 | 48.23 | 48.41 | 135,261 | +0.06(+0.12%) |
Oct 24, 2006 | 48.27 | 48.39 | 48.13 | 48.35 | 129,299 | +0.02(+0.04%) |
Oct 23, 2006 | 47.92 | 48.42 | 47.88 | 48.34 | 78,327 | +0.31(+0.64%) |
Oct 20, 2006 | 48.02 | 48.03 | 47.85 | 48.03 | 99,020 | +0.00(+0.00%) |
Oct 19, 2006 | 47.80 | 48.09 | 47.76 | 48.03 | 167,878 | +0.11(+0.23%) |
Oct 18, 2006 | 48.21 | 48.26 | 47.76 | 47.92 | 82,068 | +0.01(+0.02%) |
Oct 17, 2006 | 48.07 | 48.07 | 47.64 | 47.91 | 106,736 | -0.31(-0.64%) |
Oct 16, 2006 | 48.10 | 48.27 | 48.04 | 48.22 | 99,838 | +0.17(+0.36%) |
Oct 13, 2006 | 50.54 | 48.12 | 47.91 | 48.05 | 92,824 | +0.10(+0.21%) |
Oct 12, 2006 | 47.77 | 47.99 | 47.62 | 47.94 | 121,817 | +0.48(+1.01%) |
Oct 11, 2006 | 47.52 | 47.63 | 47.26 | 47.47 | 93,642 | -0.10(-0.22%) |
Oct 10, 2006 | 47.73 | 47.73 | 47.43 | 47.57 | 59,856 | +0.02(+0.04%) |
Oct 09, 2006 | 47.49 | 47.64 | 47.40 | 47.55 | 70,845 | +0.08(+0.16%) |
Oct 06, 2006 | 47.59 | 47.59 | 47.29 | 47.47 | 255,442 | -0.17(-0.36%) |
Oct 05, 2006 | 47.47 | 47.67 | 47.35 | 47.64 | 80,549 | +0.26(+0.54%) |
Oct 04, 2006 | 46.71 | 47.40 | 46.63 | 47.39 | 115,387 | +0.67(+1.43%) |
Oct 03, 2006 | 46.46 | 46.83 | 46.38 | 46.72 | 109,425 | +0.09(+0.18%) |
Oct 02, 2006 | 47.00 | 47.00 | 46.59 | 46.64 | 64,883 | -0.27(-0.57%) |
Sep 29, 2006 | 47.10 | 47.10 | 46.89 | 46.90 | 112,464 | -0.11(-0.24%) |
Sep 28, 2006 | 46.99 | 47.05 | 46.71 | 47.01 | 661,344 | +0.10(+0.22%) |
Sep 27, 2006 | 46.86 | 47.02 | 46.76 | 46.91 | 55,414 | +0.10(+0.22%) |
Sep 26, 2006 | 46.43 | 46.84 | 46.43 | 46.81 | 64,182 | +0.33(+0.70%) |
Sep 25, 2006 | 46.17 | 46.58 | 45.81 | 46.48 | 133,624 | +0.38(+0.83%) |
Sep 22, 2006 | 46.15 | 46.22 | 45.94 | 46.10 | 111,061 | -0.25(-0.54%) |
Sep 21, 2006 | 46.85 | 46.85 | 46.27 | 46.34 | 91,187 | -0.34(-0.73%) |
Sep 20, 2006 | 46.69 | 46.77 | 46.57 | 46.69 | 81,133 | +0.37(+0.79%) |
Sep 19, 2006 | 46.52 | 46.52 | 46.01 | 46.32 | 144,146 | -0.16(-0.35%) |
Sep 18, 2006 | 46.53 | 46.66 | 46.33 | 46.48 | 66,052 | +0.04(+0.09%) |
Sep 15, 2006 | 46.62 | 46.62 | 46.34 | 46.44 | 110,828 | +0.16(+0.35%) |
Sep 14, 2006 | 46.32 | 46.32 | 46.13 | 46.28 | 44,424 | -0.08(-0.17%) |
Sep 13, 2006 | 46.15 | 46.40 | 46.15 | 46.35 | 72,248 | +0.42(+0.91%) |
Sep 12, 2006 | 45.69 | 46.21 | 45.67 | 45.93 | 99,371 | +0.38(+0.85%) |
Sep 11, 2006 | 45.34 | 45.69 | 45.16 | 45.55 | 46,762 | +0.12(+0.26%) |
Sep 08, 2006 | 45.38 | 45.49 | 45.26 | 45.43 | 74,937 | +0.22(+0.49%) |
Sep 07, 2006 | 45.38 | 45.51 | 45.08 | 45.21 | 66,052 | -0.29(-0.64%) |
Sep 06, 2006 | 45.99 | 45.99 | 45.45 | 45.50 | 76,457 | -0.58(-1.26%) |
Sep 05, 2006 | 45.94 | 46.10 | 45.82 | 46.08 | 51,322 | +0.15(+0.34%) |