Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 48.46 | 48.72 | 48.44 | 48.62 | 368,333 | +0.06(+0.12%) |
Nov 29, 2006 | 48.68 | 48.71 | 48.41 | 48.56 | 396,947 | -0.11(-0.23%) |
Nov 28, 2006 | 48.60 | 48.75 | 48.44 | 48.68 | 515,698 | +0.81(+1.68%) |
Nov 27, 2006 | 48.00 | 48.19 | 47.78 | 47.87 | 426,674 | -0.35(-0.72%) |
Nov 24, 2006 | 47.95 | 48.27 | 47.87 | 48.22 | 210,952 | +0.21(+0.45%) |
Nov 22, 2006 | 47.92 | 48.06 | 47.76 | 48.00 | 421,111 | +0.09(+0.18%) |
Nov 21, 2006 | 47.98 | 48.00 | 47.64 | 47.91 | 821,396 | -0.08(-0.16%) |
Nov 20, 2006 | 47.72 | 48.19 | 47.66 | 47.99 | 880,374 | +0.33(+0.70%) |
Nov 17, 2006 | 47.52 | 47.76 | 47.50 | 47.66 | 445,433 | +0.06(+0.12%) |
Nov 16, 2006 | 47.35 | 47.74 | 47.25 | 47.60 | 680,390 | +0.11(+0.23%) |
Nov 15, 2006 | 47.64 | 47.71 | 47.43 | 47.49 | 1,053,810 | -0.33(-0.68%) |
Nov 14, 2006 | 48.06 | 48.07 | 47.55 | 47.82 | 395,357 | -0.14(-0.30%) |
Nov 13, 2006 | 47.86 | 48.15 | 47.73 | 47.97 | 671,647 | +0.08(+0.16%) |
Nov 10, 2006 | 48.19 | 48.19 | 47.83 | 47.89 | 881,964 | +0.28(+0.58%) |
Nov 09, 2006 | 47.49 | 47.68 | 47.41 | 47.61 | 674,985 | +0.47(+0.99%) |
Nov 08, 2006 | 47.05 | 47.19 | 46.93 | 47.15 | 361,815 | +0.12(+0.25%) |
Nov 07, 2006 | 47.12 | 47.41 | 47.01 | 47.03 | 461,489 | +0.28(+0.59%) |
Nov 06, 2006 | 46.65 | 46.80 | 46.52 | 46.75 | 407,916 | +0.12(+0.26%) |
Nov 03, 2006 | 46.80 | 46.80 | 46.57 | 46.63 | 324,457 | -0.23(-0.48%) |
Nov 02, 2006 | 47.02 | 47.04 | 46.78 | 46.86 | 428,741 | -0.26(-0.55%) |
Nov 01, 2006 | 46.80 | 47.29 | 46.76 | 47.12 | 824,258 | +0.27(+0.58%) |
Oct 31, 2006 | 46.54 | 47.02 | 46.54 | 46.85 | 822,827 | +0.03(+0.07%) |
Oct 30, 2006 | 46.87 | 46.98 | 46.67 | 46.81 | 789,285 | -0.31(-0.67%) |
Oct 27, 2006 | 46.95 | 47.24 | 46.78 | 47.13 | 1,223,749 | +0.09(+0.20%) |
Oct 26, 2006 | 46.63 | 47.03 | 46.52 | 47.03 | 1,146,172 | +0.71(+1.53%) |
Oct 25, 2006 | 45.97 | 46.44 | 45.97 | 46.32 | 671,329 | +0.67(+1.46%) |
Oct 24, 2006 | 45.53 | 45.69 | 45.34 | 45.66 | 717,112 | -0.16(-0.34%) |
Oct 23, 2006 | 45.43 | 45.90 | 45.33 | 45.81 | 920,117 | +0.21(+0.46%) |
Oct 20, 2006 | 45.57 | 45.65 | 45.39 | 45.61 | 430,013 | +0.20(+0.43%) |
Oct 19, 2006 | 45.41 | 45.56 | 45.35 | 45.41 | 306,175 | +0.23(+0.52%) |
Oct 18, 2006 | 45.35 | 45.45 | 45.11 | 45.18 | 445,910 | +0.08(+0.18%) |
Oct 17, 2006 | 45.07 | 45.24 | 44.90 | 45.10 | 490,262 | +0.20(+0.45%) |
Oct 16, 2006 | 45.10 | 45.13 | 44.70 | 44.90 | 1,182,735 | -0.02(-0.04%) |
Oct 13, 2006 | 44.96 | 45.08 | 44.71 | 44.91 | 523,169 | -0.30(-0.65%) |
Oct 12, 2006 | 44.74 | 45.23 | 44.74 | 45.21 | 579,126 | +0.52(+1.17%) |
Oct 11, 2006 | 44.45 | 44.79 | 44.45 | 44.69 | 232,731 | +0.17(+0.38%) |
Oct 10, 2006 | 44.44 | 44.59 | 44.32 | 44.52 | 437,166 | -0.42(-0.92%) |
Oct 09, 2006 | 44.96 | 44.96 | 44.76 | 44.93 | 234,798 | -0.33(-0.74%) |
Oct 06, 2006 | 45.08 | 45.35 | 45.04 | 45.27 | 552,738 | -0.08(-0.18%) |
Oct 05, 2006 | 45.39 | 45.42 | 45.18 | 45.35 | 317,780 | +0.21(+0.47%) |
Oct 04, 2006 | 44.71 | 45.15 | 44.66 | 45.13 | 669,739 | +0.22(+0.49%) |
Oct 03, 2006 | 44.71 | 45.08 | 44.71 | 44.91 | 349,415 | +0.03(+0.07%) |
Oct 02, 2006 | 44.79 | 45.00 | 44.67 | 44.88 | 277,084 | +0.20(+0.44%) |
Sep 29, 2006 | 44.49 | 44.76 | 44.45 | 44.69 | 537,000 | -0.08(-0.17%) |
Sep 28, 2006 | 44.67 | 44.81 | 44.54 | 44.76 | 770,049 | -0.36(-0.81%) |
Sep 27, 2006 | 44.89 | 45.20 | 44.74 | 45.13 | 918,050 | -0.69(-1.50%) |
Sep 26, 2006 | 45.58 | 45.85 | 45.56 | 45.81 | 507,272 | +0.18(+0.39%) |
Sep 25, 2006 | 45.36 | 45.68 | 45.10 | 45.64 | 575,788 | +0.59(+1.30%) |
Sep 22, 2006 | 45.15 | 45.20 | 44.89 | 45.05 | 742,230 | -0.21(-0.46%) |
Sep 21, 2006 | 44.97 | 45.39 | 44.89 | 45.26 | 896,271 | +0.21(+0.47%) |
Sep 20, 2006 | 44.84 | 45.13 | 44.83 | 45.05 | 547,174 | +0.45(+1.00%) |
Sep 19, 2006 | 44.71 | 44.74 | 44.47 | 44.60 | 348,938 | +0.14(+0.31%) |
Sep 18, 2006 | 44.39 | 44.56 | 44.15 | 44.46 | 510,610 | +0.32(+0.73%) |
Sep 15, 2006 | 44.20 | 44.20 | 44.00 | 44.14 | 272,156 | -0.08(-0.18%) |
Sep 14, 2006 | 44.29 | 44.37 | 44.15 | 44.22 | 330,975 | +0.01(+0.03%) |
Sep 13, 2006 | 44.06 | 44.23 | 43.90 | 44.21 | 824,894 | -0.68(-1.51%) |
Sep 12, 2006 | 44.84 | 44.91 | 44.64 | 44.89 | 416,977 | +0.64(+1.45%) |
Sep 11, 2006 | 44.17 | 44.47 | 44.03 | 44.25 | 764,644 | -0.01(-0.03%) |
Sep 08, 2006 | 44.03 | 44.29 | 43.74 | 44.26 | 718,543 | -0.13(-0.28%) |
Sep 07, 2006 | 44.41 | 44.61 | 44.27 | 44.39 | 751,132 | -0.36(-0.80%) |
Sep 06, 2006 | 44.81 | 44.89 | 44.67 | 44.74 | 551,784 | -0.57(-1.26%) |
Sep 05, 2006 | 45.17 | 45.32 | 44.92 | 45.32 | 681,344 | -0.10(-0.22%) |