Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.94 | 48.15 | 47.48 | 47.94 | 29,464 | +0.13(+0.27%) |
Nov 29, 2006 | 46.31 | 47.85 | 46.31 | 47.81 | 18,779 | +1.69(+3.66%) |
Nov 28, 2006 | 45.60 | 46.22 | 45.60 | 46.12 | 13,707 | +0.89(+1.97%) |
Nov 27, 2006 | 45.96 | 45.96 | 45.23 | 45.23 | 48,136 | -0.45(-0.99%) |
Nov 24, 2006 | 45.83 | 45.99 | 45.68 | 45.69 | 3,022 | +0.00(+0.00%) |
Nov 22, 2006 | 45.94 | 46.04 | 45.19 | 45.69 | 12,411 | -0.25(-0.54%) |
Nov 21, 2006 | 45.63 | 45.95 | 45.55 | 45.94 | 9,821 | +0.92(+2.04%) |
Nov 20, 2006 | 44.84 | 45.39 | 44.77 | 45.02 | 11,224 | -0.26(-0.57%) |
Nov 17, 2006 | 44.20 | 45.31 | 44.20 | 45.28 | 12,627 | +0.61(+1.37%) |
Nov 16, 2006 | 46.14 | 46.14 | 44.67 | 44.67 | 18,779 | -1.09(-2.39%) |
Nov 15, 2006 | 45.32 | 46.05 | 45.32 | 45.76 | 13,059 | +0.75(+1.67%) |
Nov 14, 2006 | 45.35 | 45.35 | 44.73 | 45.01 | 5,288 | +0.12(+0.27%) |
Nov 13, 2006 | 44.97 | 45.18 | 44.51 | 44.89 | 9,497 | -0.25(-0.55%) |
Nov 10, 2006 | 45.32 | 45.32 | 44.87 | 45.14 | 31,083 | -0.51(-1.12%) |
Nov 09, 2006 | 45.61 | 46.19 | 45.55 | 45.65 | 60,764 | +0.44(+0.98%) |
Nov 08, 2006 | 45.14 | 45.33 | 45.14 | 45.21 | 3,993 | +0.60(+1.35%) |
Nov 07, 2006 | 45.12 | 45.12 | 44.31 | 44.60 | 3,669 | -0.52(-1.15%) |
Nov 06, 2006 | 44.75 | 45.18 | 44.45 | 45.12 | 25,687 | +0.33(+0.74%) |
Nov 03, 2006 | 44.51 | 44.98 | 44.50 | 44.79 | 7,015 | +0.96(+2.20%) |
Nov 02, 2006 | 43.43 | 43.95 | 43.18 | 43.82 | 52,777 | +0.10(+0.23%) |
Nov 01, 2006 | 44.01 | 44.32 | 43.69 | 43.72 | 83,106 | -0.55(-1.23%) |
Oct 31, 2006 | 43.82 | 44.27 | 43.25 | 44.27 | 130,271 | +0.26(+0.59%) |
Oct 30, 2006 | 44.45 | 44.45 | 43.89 | 44.01 | 16,405 | -0.69(-1.53%) |
Oct 27, 2006 | 45.22 | 45.51 | 44.68 | 44.70 | 7,339 | -0.49(-1.09%) |
Oct 26, 2006 | 46.05 | 46.05 | 44.91 | 45.19 | 24,176 | -0.38(-0.83%) |
Oct 25, 2006 | 44.54 | 45.62 | 44.54 | 45.57 | 22,449 | +0.78(+1.74%) |
Oct 24, 2006 | 43.65 | 44.79 | 43.65 | 44.79 | 50,943 | +1.14(+2.61%) |
Oct 23, 2006 | 43.18 | 43.78 | 43.18 | 43.65 | 5,288 | -0.23(-0.53%) |
Oct 20, 2006 | 44.47 | 44.47 | 43.71 | 43.88 | 11,440 | -0.62(-1.39%) |
Oct 19, 2006 | 43.61 | 44.51 | 43.61 | 44.50 | 6,259 | +0.98(+2.26%) |
Oct 18, 2006 | 43.66 | 44.14 | 43.31 | 43.52 | 8,526 | +0.05(+0.11%) |
Oct 17, 2006 | 44.18 | 44.18 | 43.21 | 43.47 | 14,678 | -0.72(-1.64%) |
Oct 16, 2006 | 43.14 | 44.21 | 43.14 | 44.20 | 93,899 | +1.27(+2.96%) |
Oct 13, 2006 | 42.57 | 43.19 | 42.57 | 42.93 | 5,612 | +0.70(+1.67%) |
Oct 12, 2006 | 41.49 | 42.29 | 41.49 | 42.22 | 117,967 | +0.93(+2.25%) |
Oct 11, 2006 | 41.73 | 41.81 | 41.23 | 41.29 | 58,714 | -0.53(-1.27%) |
Oct 10, 2006 | 41.82 | 42.04 | 41.62 | 41.82 | 3,777 | +0.85(+2.08%) |
Oct 09, 2006 | 41.94 | 41.97 | 40.97 | 40.97 | 2,050 | -0.36(-0.87%) |
Oct 06, 2006 | 41.18 | 41.33 | 40.76 | 41.33 | 2,590 | +0.06(+0.16%) |
Oct 05, 2006 | 41.21 | 41.52 | 40.77 | 41.27 | 55,907 | +0.74(+1.83%) |
Oct 04, 2006 | 39.85 | 40.53 | 39.06 | 40.53 | 52,238 | +0.69(+1.72%) |
Oct 03, 2006 | 40.75 | 40.75 | 39.84 | 39.84 | 20,938 | -1.66(-4.00%) |
Oct 02, 2006 | 42.06 | 42.35 | 41.50 | 41.50 | 201,182 | -0.71(-1.69%) |
Sep 29, 2006 | 41.94 | 42.35 | 41.59 | 42.21 | 12,196 | +0.27(+0.64%) |
Sep 28, 2006 | 42.12 | 42.54 | 41.90 | 41.94 | 20,722 | -0.25(-0.59%) |
Sep 27, 2006 | 41.83 | 42.19 | 41.14 | 42.19 | 93,791 | +0.97(+2.36%) |
Sep 26, 2006 | 40.58 | 41.29 | 40.58 | 41.22 | 9,929 | +0.79(+1.95%) |
Sep 25, 2006 | 39.70 | 40.44 | 39.26 | 40.43 | 14,678 | +0.08(+0.21%) |
Sep 22, 2006 | 40.97 | 41.03 | 40.26 | 40.35 | 11,764 | -0.62(-1.52%) |
Sep 21, 2006 | 40.54 | 41.36 | 40.54 | 40.97 | 23,744 | +0.56(+1.38%) |
Sep 20, 2006 | 41.32 | 41.32 | 40.41 | 40.41 | 45,330 | -0.98(-2.37%) |
Sep 19, 2006 | 42.57 | 42.57 | 41.15 | 41.40 | 12,627 | -0.94(-2.21%) |
Sep 18, 2006 | 41.69 | 42.55 | 41.52 | 42.33 | 82,350 | +0.95(+2.28%) |
Sep 15, 2006 | 41.32 | 41.63 | 41.11 | 41.39 | 157,902 | +0.06(+0.13%) |
Sep 14, 2006 | 42.79 | 42.90 | 41.30 | 41.33 | 25,903 | -1.32(-3.11%) |
Sep 13, 2006 | 41.97 | 42.86 | 41.97 | 42.66 | 3,777 | +0.80(+1.90%) |
Sep 12, 2006 | 42.11 | 42.44 | 41.68 | 41.86 | 39,394 | -0.05(-0.11%) |
Sep 11, 2006 | 42.62 | 42.62 | 41.69 | 41.91 | 62,383 | -1.34(-3.11%) |
Sep 08, 2006 | 44.66 | 44.66 | 43.25 | 43.25 | 12,735 | -1.46(-3.27%) |
Sep 07, 2006 | 44.55 | 44.88 | 44.14 | 44.71 | 6,475 | -0.08(-0.19%) |
Sep 06, 2006 | 45.59 | 45.65 | 44.79 | 44.80 | 8,634 | -1.63(-3.51%) |
Sep 05, 2006 | 46.31 | 46.47 | 46.17 | 46.43 | 4,425 | +0.59(+1.29%) |