Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.82 | 45.38 | 43.95 | 44.30 | 1,513,100 | -0.59(-1.31%) |
Nov 29, 2006 | 44.21 | 44.90 | 43.63 | 44.89 | 1,757,818 | +1.07(+2.44%) |
Nov 28, 2006 | 42.83 | 44.03 | 42.61 | 43.82 | 2,883,119 | +0.87(+2.03%) |
Nov 27, 2006 | 43.28 | 44.62 | 42.72 | 42.95 | 1,685,853 | -1.95(-4.34%) |
Nov 24, 2006 | 44.63 | 44.99 | 44.17 | 44.90 | 273,707 | +0.00(+0.00%) |
Nov 22, 2006 | 44.19 | 45.01 | 44.00 | 44.90 | 770,515 | +0.78(+1.77%) |
Nov 21, 2006 | 44.50 | 45.20 | 43.72 | 44.12 | 1,050,329 | -1.00(-2.22%) |
Nov 20, 2006 | 44.31 | 45.34 | 44.17 | 45.12 | 1,375,237 | +0.62(+1.39%) |
Nov 17, 2006 | 44.76 | 44.80 | 44.04 | 44.50 | 999,898 | -0.16(-0.36%) |
Nov 16, 2006 | 44.74 | 45.00 | 44.13 | 44.66 | 1,568,336 | +0.70(+1.59%) |
Nov 15, 2006 | 42.89 | 44.26 | 42.83 | 43.96 | 1,780,187 | +1.27(+2.97%) |
Nov 14, 2006 | 42.42 | 43.00 | 41.84 | 42.69 | 1,258,629 | +0.21(+0.49%) |
Nov 13, 2006 | 42.00 | 43.45 | 41.88 | 42.48 | 1,267,768 | +0.36(+0.85%) |
Nov 10, 2006 | 41.06 | 42.19 | 40.32 | 42.12 | 1,634,442 | +0.98(+2.38%) |
Nov 09, 2006 | 42.14 | 42.42 | 40.82 | 41.14 | 1,159,746 | -0.80(-1.91%) |
Nov 08, 2006 | 41.50 | 42.92 | 40.93 | 41.94 | 1,426,826 | -0.01(-0.02%) |
Nov 07, 2006 | 40.37 | 43.00 | 40.37 | 41.95 | 3,105,715 | +1.68(+4.17%) |
Nov 06, 2006 | 39.71 | 40.75 | 39.44 | 40.27 | 1,163,996 | +0.71(+1.79%) |
Nov 03, 2006 | 39.81 | 40.09 | 38.88 | 39.56 | 924,296 | -0.10(-0.25%) |
Nov 02, 2006 | 39.58 | 39.82 | 38.83 | 39.66 | 1,043,027 | -0.12(-0.30%) |
Nov 01, 2006 | 40.66 | 41.01 | 39.75 | 39.78 | 1,411,568 | -0.82(-2.02%) |
Oct 31, 2006 | 39.81 | 40.67 | 39.78 | 40.60 | 1,744,377 | +0.68(+1.70%) |
Oct 30, 2006 | 40.19 | 40.44 | 39.25 | 39.92 | 2,722,970 | -0.74(-1.82%) |
Oct 27, 2006 | 40.00 | 41.56 | 39.36 | 40.66 | 14,518,764 | +6.09(+17.62%) |
Oct 26, 2006 | 33.79 | 34.81 | 33.65 | 34.57 | 1,500,884 | +0.94(+2.80%) |
Oct 25, 2006 | 33.38 | 33.75 | 33.16 | 33.63 | 875,183 | +0.31(+0.93%) |
Oct 24, 2006 | 33.49 | 33.87 | 32.50 | 33.32 | 1,558,481 | -0.37(-1.10%) |
Oct 23, 2006 | 34.04 | 34.15 | 32.95 | 33.69 | 2,285,401 | -0.46(-1.35%) |
Oct 20, 2006 | 36.38 | 36.46 | 34.00 | 34.15 | 5,038,622 | -2.09(-5.77%) |
Oct 19, 2006 | 36.56 | 36.97 | 36.08 | 36.24 | 1,354,747 | +0.07(+0.19%) |
Oct 18, 2006 | 36.19 | 37.16 | 35.91 | 36.17 | 1,066,448 | +0.03(+0.08%) |
Oct 17, 2006 | 36.49 | 36.79 | 35.54 | 36.14 | 1,474,005 | -0.63(-1.71%) |
Oct 16, 2006 | 36.00 | 36.94 | 35.64 | 36.77 | 952,396 | +0.68(+1.88%) |
Oct 13, 2006 | 36.32 | 36.36 | 35.30 | 36.09 | 1,424,682 | -0.20(-0.55%) |
Oct 12, 2006 | 35.78 | 36.40 | 35.53 | 36.29 | 821,165 | +0.51(+1.43%) |
Oct 11, 2006 | 35.81 | 36.58 | 35.12 | 35.78 | 1,165,122 | -0.33(-0.91%) |
Oct 10, 2006 | 36.80 | 37.93 | 34.95 | 36.11 | 2,384,900 | -1.04(-2.80%) |
Oct 09, 2006 | 36.47 | 37.35 | 36.25 | 37.15 | 996,675 | +0.44(+1.20%) |
Oct 06, 2006 | 36.79 | 37.00 | 36.00 | 36.71 | 1,582,936 | -0.08(-0.22%) |
Oct 05, 2006 | 34.72 | 36.99 | 34.53 | 36.79 | 2,198,097 | +1.91(+5.48%) |
Oct 04, 2006 | 33.88 | 34.90 | 33.85 | 34.88 | 1,049,322 | +0.89(+2.62%) |
Oct 03, 2006 | 34.00 | 34.81 | 33.28 | 33.99 | 1,375,877 | -0.07(-0.21%) |
Oct 02, 2006 | 33.50 | 34.58 | 33.33 | 34.06 | 2,078,588 | +0.41(+1.22%) |
Sep 29, 2006 | 33.52 | 33.78 | 32.76 | 33.65 | 1,642,153 | +0.26(+0.78%) |
Sep 28, 2006 | 34.15 | 34.41 | 33.05 | 33.39 | 1,916,481 | +0.65(+1.99%) |
Sep 27, 2006 | 31.90 | 32.96 | 31.71 | 32.74 | 1,480,408 | +1.00(+3.15%) |
Sep 26, 2006 | 31.70 | 31.80 | 31.47 | 31.74 | 1,450,647 | +0.09(+0.28%) |
Sep 25, 2006 | 31.60 | 32.21 | 31.40 | 31.65 | 1,574,255 | -0.05(-0.16%) |
Sep 22, 2006 | 32.69 | 32.94 | 31.61 | 31.70 | 1,480,692 | -1.13(-3.44%) |
Sep 21, 2006 | 33.20 | 33.50 | 32.25 | 32.83 | 978,828 | -0.42(-1.26%) |
Sep 20, 2006 | 33.15 | 33.60 | 32.76 | 33.25 | 2,290,462 | +1.03(+3.20%) |
Sep 19, 2006 | 32.47 | 32.92 | 32.19 | 32.22 | 1,313,039 | -0.38(-1.17%) |
Sep 18, 2006 | 33.11 | 33.11 | 32.30 | 32.60 | 1,567,044 | -0.38(-1.15%) |
Sep 15, 2006 | 33.84 | 33.90 | 32.63 | 32.98 | 5,791,978 | -0.54(-1.61%) |
Sep 14, 2006 | 34.10 | 34.42 | 33.50 | 33.52 | 1,236,098 | -0.82(-2.39%) |
Sep 13, 2006 | 34.38 | 34.39 | 33.41 | 34.34 | 1,661,931 | -0.25(-0.72%) |
Sep 12, 2006 | 34.05 | 34.62 | 32.77 | 34.59 | 2,010,914 | -0.23(-0.66%) |
Sep 11, 2006 | 35.19 | 35.38 | 34.13 | 34.82 | 804,651 | -0.52(-1.47%) |
Sep 08, 2006 | 34.80 | 35.53 | 34.75 | 35.34 | 1,025,187 | +0.60(+1.73%) |
Sep 07, 2006 | 34.85 | 35.42 | 34.11 | 34.74 | 833,200 | -0.07(-0.20%) |
Sep 06, 2006 | 36.15 | 36.20 | 34.66 | 34.81 | 965,922 | -1.34(-3.71%) |
Sep 05, 2006 | 36.34 | 36.50 | 35.79 | 36.15 | 855,933 | -0.06(-0.17%) |