Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.73 | 46.88 | 46.55 | 46.75 | 46,326 | +0.23(+0.49%) |
Nov 29, 2006 | 46.40 | 46.57 | 46.26 | 46.53 | 67,717 | +0.33(+0.71%) |
Nov 28, 2006 | 45.88 | 46.26 | 45.88 | 46.20 | 31,902 | +0.15(+0.32%) |
Nov 27, 2006 | 46.26 | 46.37 | 45.98 | 46.05 | 55,860 | -0.40(-0.86%) |
Nov 24, 2006 | 46.53 | 46.55 | 46.45 | 46.45 | 9,045 | -0.19(-0.40%) |
Nov 22, 2006 | 46.59 | 46.69 | 46.48 | 46.64 | 39,114 | +0.08(+0.18%) |
Nov 21, 2006 | 46.69 | 46.69 | 46.49 | 46.56 | 27,135 | -0.07(-0.14%) |
Nov 20, 2006 | 46.80 | 46.83 | 46.53 | 46.62 | 33,736 | -0.12(-0.26%) |
Nov 17, 2006 | 46.62 | 46.75 | 46.54 | 46.75 | 236,276 | +0.12(+0.26%) |
Nov 16, 2006 | 46.58 | 46.68 | 46.48 | 46.62 | 152,547 | +0.18(+0.39%) |
Nov 15, 2006 | 46.17 | 46.59 | 46.17 | 46.44 | 77,129 | +0.30(+0.66%) |
Nov 14, 2006 | 45.94 | 46.19 | 45.59 | 46.14 | 121,866 | +0.31(+0.68%) |
Nov 13, 2006 | 45.66 | 46.02 | 45.66 | 45.83 | 52,071 | +0.11(+0.23%) |
Nov 10, 2006 | 45.49 | 45.72 | 45.41 | 45.72 | 218,308 | +0.14(+0.30%) |
Nov 09, 2006 | 46.57 | 46.63 | 45.45 | 45.59 | 331,985 | -1.14(-2.43%) |
Nov 08, 2006 | 46.52 | 46.77 | 46.48 | 46.72 | 126,144 | -0.57(-1.21%) |
Nov 07, 2006 | 46.99 | 47.47 | 46.99 | 47.29 | 151,447 | +0.38(+0.80%) |
Nov 06, 2006 | 46.52 | 47.01 | 46.45 | 46.92 | 133,234 | +0.61(+1.31%) |
Nov 03, 2006 | 46.59 | 46.67 | 46.28 | 46.31 | 23,713 | -0.20(-0.42%) |
Nov 02, 2006 | 46.39 | 46.57 | 46.27 | 46.51 | 175,771 | +0.17(+0.37%) |
Nov 01, 2006 | 46.81 | 46.98 | 46.27 | 46.34 | 379,656 | -0.41(-0.88%) |
Oct 31, 2006 | 47.06 | 47.06 | 46.57 | 46.75 | 33,614 | -0.19(-0.40%) |
Oct 30, 2006 | 47.00 | 47.09 | 46.86 | 46.93 | 62,216 | -0.19(-0.40%) |
Oct 27, 2006 | 47.07 | 47.31 | 47.04 | 47.12 | 38,259 | -0.21(-0.45%) |
Oct 26, 2006 | 47.15 | 47.34 | 46.96 | 47.34 | 101,453 | +0.24(+0.50%) |
Oct 25, 2006 | 47.34 | 47.34 | 46.89 | 47.10 | 34,469 | -0.17(-0.36%) |
Oct 24, 2006 | 47.34 | 47.36 | 47.08 | 47.27 | 30,680 | -0.16(-0.33%) |
Oct 23, 2006 | 47.19 | 47.49 | 47.12 | 47.43 | 35,325 | +0.03(+0.07%) |
Oct 20, 2006 | 47.27 | 47.41 | 47.05 | 47.39 | 37,281 | +0.28(+0.59%) |
Oct 19, 2006 | 47.25 | 47.34 | 47.11 | 47.11 | 26,646 | +0.00(+0.00%) |
Oct 18, 2006 | 47.00 | 47.18 | 46.86 | 47.11 | 44,126 | +0.47(+1.00%) |
Oct 17, 2006 | 46.49 | 46.74 | 46.43 | 46.65 | 37,525 | +0.10(+0.21%) |
Oct 16, 2006 | 46.44 | 46.60 | 46.44 | 46.55 | 38,992 | +0.07(+0.14%) |
Oct 13, 2006 | 46.55 | 46.55 | 46.35 | 46.48 | 30,925 | -0.18(-0.39%) |
Oct 12, 2006 | 46.44 | 46.66 | 46.35 | 46.66 | 31,169 | +0.35(+0.76%) |
Oct 11, 2006 | 46.35 | 46.43 | 46.17 | 46.31 | 37,647 | -0.07(-0.16%) |
Oct 10, 2006 | 46.59 | 46.59 | 46.15 | 46.39 | 76,640 | -0.15(-0.32%) |
Oct 09, 2006 | 46.63 | 46.63 | 46.43 | 46.53 | 54,638 | -0.08(-0.18%) |
Oct 06, 2006 | 46.65 | 46.65 | 46.43 | 46.62 | 314,261 | -0.10(-0.21%) |
Oct 05, 2006 | 46.53 | 46.76 | 46.47 | 46.71 | 49,504 | +0.14(+0.30%) |
Oct 04, 2006 | 46.19 | 46.57 | 46.04 | 46.57 | 42,659 | +0.40(+0.87%) |
Oct 03, 2006 | 46.09 | 46.32 | 45.98 | 46.17 | 27,991 | +0.09(+0.20%) |
Oct 02, 2006 | 46.39 | 46.57 | 46.06 | 46.08 | 36,058 | -0.25(-0.53%) |
Sep 29, 2006 | 46.10 | 46.45 | 46.10 | 46.33 | 65,639 | +0.02(+0.05%) |
Sep 28, 2006 | 46.39 | 46.41 | 46.09 | 46.30 | 30,680 | -0.02(-0.04%) |
Sep 27, 2006 | 46.17 | 46.32 | 46.04 | 46.32 | 24,324 | +0.16(+0.35%) |
Sep 26, 2006 | 46.05 | 46.18 | 45.98 | 46.16 | 46,693 | +0.02(+0.04%) |
Sep 25, 2006 | 46.08 | 46.18 | 45.81 | 46.14 | 35,814 | +0.25(+0.55%) |
Sep 22, 2006 | 46.26 | 46.26 | 45.81 | 45.89 | 24,568 | -0.37(-0.80%) |
Sep 21, 2006 | 46.49 | 46.61 | 46.14 | 46.26 | 286,514 | -0.37(-0.79%) |
Sep 20, 2006 | 46.51 | 46.63 | 46.44 | 46.62 | 78,962 | +0.31(+0.67%) |
Sep 19, 2006 | 46.19 | 46.31 | 46.05 | 46.31 | 33,980 | +0.05(+0.11%) |
Sep 18, 2006 | 46.34 | 46.37 | 46.17 | 46.26 | 27,135 | -0.05(-0.11%) |
Sep 15, 2006 | 46.44 | 46.49 | 46.29 | 46.31 | 303,994 | +0.07(+0.14%) |
Sep 14, 2006 | 46.12 | 46.27 | 46.10 | 46.25 | 46,326 | -0.07(-0.16%) |
Sep 13, 2006 | 46.29 | 46.37 | 46.19 | 46.32 | 64,172 | -0.04(-0.09%) |
Sep 12, 2006 | 45.99 | 46.39 | 45.91 | 46.36 | 61,972 | +0.56(+1.23%) |
Sep 11, 2006 | 45.49 | 45.80 | 45.39 | 45.80 | 27,869 | +0.20(+0.45%) |
Sep 08, 2006 | 45.27 | 45.65 | 45.27 | 45.59 | 20,046 | +0.34(+0.74%) |
Sep 07, 2006 | 45.54 | 45.54 | 45.19 | 45.26 | 28,847 | -0.29(-0.63%) |
Sep 06, 2006 | 45.69 | 45.69 | 45.51 | 45.54 | 13,690 | -0.34(-0.75%) |
Sep 05, 2006 | 46.04 | 46.04 | 45.88 | 45.89 | 62,216 | -0.16(-0.36%) |