Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.55 | 47.55 | 46.95 | 47.31 | 52,386 | -0.24(-0.50%) |
Nov 29, 2006 | 47.97 | 47.97 | 47.05 | 47.55 | 67,991 | -0.01(-0.02%) |
Nov 28, 2006 | 47.02 | 47.62 | 46.76 | 47.56 | 81,367 | +0.34(+0.71%) |
Nov 27, 2006 | 48.75 | 48.75 | 47.21 | 47.22 | 42,773 | -1.70(-3.48%) |
Nov 24, 2006 | 48.59 | 49.02 | 48.58 | 48.92 | 8,220 | -0.23(-0.47%) |
Nov 22, 2006 | 49.20 | 49.20 | 48.88 | 49.15 | 35,528 | +0.48(+0.99%) |
Nov 21, 2006 | 48.16 | 48.70 | 48.16 | 48.67 | 41,240 | +0.61(+1.27%) |
Nov 20, 2006 | 47.84 | 48.15 | 47.74 | 48.06 | 22,988 | +0.38(+0.80%) |
Nov 17, 2006 | 47.52 | 47.84 | 47.50 | 47.68 | 12,957 | -0.08(-0.17%) |
Nov 16, 2006 | 47.81 | 47.84 | 47.58 | 47.76 | 180,707 | +0.26(+0.54%) |
Nov 15, 2006 | 47.08 | 47.66 | 46.97 | 47.50 | 58,517 | +0.43(+0.91%) |
Nov 14, 2006 | 46.52 | 47.11 | 46.18 | 47.07 | 339,122 | +0.52(+1.13%) |
Nov 13, 2006 | 46.39 | 46.72 | 46.39 | 46.55 | 171,372 | +0.30(+0.65%) |
Nov 10, 2006 | 45.81 | 46.27 | 45.81 | 46.24 | 117,592 | +0.67(+1.47%) |
Nov 09, 2006 | 46.48 | 46.48 | 45.56 | 45.58 | 16,161 | -0.84(-1.81%) |
Nov 08, 2006 | 46.37 | 46.59 | 46.13 | 46.42 | 42,076 | -0.08(-0.17%) |
Nov 07, 2006 | 46.55 | 46.81 | 46.49 | 46.49 | 97,389 | -0.02(-0.05%) |
Nov 06, 2006 | 46.02 | 46.59 | 46.02 | 46.52 | 104,355 | +0.93(+2.05%) |
Nov 03, 2006 | 45.99 | 45.99 | 45.29 | 45.58 | 160,226 | -0.14(-0.31%) |
Nov 02, 2006 | 45.36 | 45.76 | 45.03 | 45.73 | 29,537 | +0.23(+0.50%) |
Nov 01, 2006 | 46.70 | 46.79 | 45.50 | 45.50 | 62,836 | -0.93(-1.99%) |
Oct 31, 2006 | 46.70 | 46.73 | 46.38 | 46.42 | 83,456 | -0.02(-0.05%) |
Oct 30, 2006 | 46.06 | 46.55 | 46.06 | 46.44 | 186,698 | +0.22(+0.47%) |
Oct 27, 2006 | 46.47 | 46.72 | 46.19 | 46.23 | 339,818 | -0.50(-1.06%) |
Oct 26, 2006 | 46.27 | 46.72 | 45.96 | 46.72 | 415,194 | +0.60(+1.30%) |
Oct 25, 2006 | 46.31 | 46.33 | 45.91 | 46.13 | 358,209 | -0.13(-0.29%) |
Oct 24, 2006 | 46.04 | 46.27 | 45.99 | 46.26 | 13,932 | +0.13(+0.28%) |
Oct 23, 2006 | 45.55 | 46.14 | 45.55 | 46.13 | 33,577 | +0.67(+1.47%) |
Oct 20, 2006 | 45.52 | 45.59 | 45.46 | 45.46 | 307,912 | +0.03(+0.06%) |
Oct 19, 2006 | 45.63 | 45.76 | 45.38 | 45.43 | 1,113,362 | -0.52(-1.12%) |
Oct 18, 2006 | 46.26 | 46.26 | 45.81 | 45.95 | 20,899 | +0.01(+0.03%) |
Oct 17, 2006 | 46.25 | 46.37 | 45.62 | 45.94 | 119,681 | -0.14(-0.31%) |
Oct 16, 2006 | 45.91 | 46.15 | 45.91 | 46.08 | 40,683 | +0.06(+0.12%) |
Oct 13, 2006 | 45.88 | 46.06 | 45.85 | 46.02 | 290,078 | +0.05(+0.11%) |
Oct 12, 2006 | 45.58 | 46.00 | 45.58 | 45.97 | 91,677 | +0.71(+1.57%) |
Oct 11, 2006 | 45.14 | 45.48 | 44.98 | 45.26 | 348,735 | -1.01(-2.19%) |
Oct 10, 2006 | 46.33 | 46.64 | 45.98 | 46.27 | 583,919 | +0.04(+0.09%) |
Oct 09, 2006 | 45.78 | 46.27 | 45.73 | 46.23 | 243,961 | +0.44(+0.96%) |
Oct 06, 2006 | 45.77 | 45.91 | 45.61 | 45.79 | 188,509 | -0.22(-0.47%) |
Oct 05, 2006 | 45.76 | 46.06 | 45.58 | 46.01 | 136,261 | +0.24(+0.52%) |
Oct 04, 2006 | 44.69 | 45.84 | 44.66 | 45.77 | 1,520,894 | +0.93(+2.08%) |
Oct 03, 2006 | 44.40 | 45.00 | 44.40 | 44.84 | 47,231 | +0.44(+0.99%) |
Oct 02, 2006 | 44.36 | 44.55 | 44.18 | 44.40 | 29,537 | -0.15(-0.34%) |
Sep 29, 2006 | 44.71 | 44.81 | 44.55 | 44.55 | 24,242 | -0.01(-0.02%) |
Sep 28, 2006 | 44.48 | 44.56 | 44.26 | 44.56 | 51,411 | +0.11(+0.24%) |
Sep 27, 2006 | 44.58 | 44.66 | 44.23 | 44.45 | 72,450 | -0.24(-0.55%) |
Sep 26, 2006 | 44.18 | 44.69 | 44.13 | 44.69 | 240,060 | +0.47(+1.05%) |
Sep 25, 2006 | 44.03 | 44.30 | 43.77 | 44.23 | 1,301,175 | +0.50(+1.13%) |
Sep 22, 2006 | 43.53 | 43.80 | 43.41 | 43.73 | 32,881 | -0.07(-0.16%) |
Sep 21, 2006 | 44.07 | 44.33 | 43.61 | 43.80 | 1,111,969 | -0.17(-0.39%) |
Sep 20, 2006 | 43.85 | 44.19 | 43.77 | 43.98 | 1,412,637 | +0.48(+1.11%) |
Sep 19, 2006 | 43.67 | 43.67 | 43.24 | 43.49 | 813,670 | -0.13(-0.30%) |
Sep 18, 2006 | 43.76 | 43.77 | 43.51 | 43.62 | 12,260 | -0.14(-0.31%) |
Sep 15, 2006 | 43.74 | 43.93 | 43.67 | 43.76 | 88,612 | +0.29(+0.68%) |
Sep 14, 2006 | 42.96 | 43.47 | 42.96 | 43.47 | 205,646 | +0.24(+0.56%) |
Sep 13, 2006 | 42.47 | 43.36 | 42.47 | 43.22 | 71,892 | +0.78(+1.83%) |
Sep 12, 2006 | 41.82 | 42.46 | 41.78 | 42.45 | 84,571 | +1.05(+2.53%) |
Sep 11, 2006 | 41.20 | 41.52 | 41.20 | 41.40 | 1,950 | -0.04(-0.09%) |
Sep 08, 2006 | 41.45 | 41.52 | 41.13 | 41.43 | 282,276 | +0.08(+0.19%) |
Sep 07, 2006 | 41.36 | 41.38 | 41.28 | 41.36 | 78,859 | -0.18(-0.43%) |
Sep 06, 2006 | 41.56 | 41.70 | 41.51 | 41.54 | 149,915 | -0.24(-0.57%) |
Sep 05, 2006 | 41.69 | 41.84 | 41.48 | 41.77 | 35,667 | +0.34(+0.83%) |