Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.81 | 46.86 | 45.81 | 46.65 | 1,055,965 | +1.03(+2.26%) |
Nov 29, 2006 | 45.60 | 45.70 | 45.38 | 45.62 | 116,482 | +0.13(+0.28%) |
Nov 28, 2006 | 45.06 | 45.66 | 44.99 | 45.50 | 23,650 | +0.47(+1.04%) |
Nov 27, 2006 | 45.31 | 45.39 | 45.03 | 45.03 | 101,120 | -0.34(-0.76%) |
Nov 24, 2006 | 45.20 | 45.60 | 45.20 | 45.37 | 7,846 | +0.01(+0.02%) |
Nov 22, 2006 | 45.24 | 45.43 | 45.17 | 45.36 | 115,266 | +0.25(+0.56%) |
Nov 21, 2006 | 45.29 | 45.42 | 45.08 | 45.11 | 267,113 | -0.36(-0.80%) |
Nov 20, 2006 | 45.56 | 45.65 | 45.38 | 45.47 | 18,676 | -0.25(-0.55%) |
Nov 17, 2006 | 45.92 | 45.92 | 45.60 | 45.72 | 140,353 | -0.40(-0.86%) |
Nov 16, 2006 | 46.03 | 46.23 | 46.03 | 46.12 | 137,811 | -0.04(-0.08%) |
Nov 15, 2006 | 45.70 | 46.19 | 45.70 | 46.16 | 265,345 | +0.46(+1.01%) |
Nov 14, 2006 | 45.70 | 45.71 | 45.51 | 45.70 | 208,209 | +0.28(+0.62%) |
Nov 13, 2006 | 44.92 | 45.44 | 44.92 | 45.41 | 145,105 | +0.64(+1.44%) |
Nov 10, 2006 | 44.42 | 44.84 | 44.37 | 44.77 | 250,536 | +0.43(+0.98%) |
Nov 09, 2006 | 45.33 | 45.39 | 44.26 | 44.34 | 365,250 | -1.16(-2.55%) |
Nov 08, 2006 | 45.95 | 45.95 | 45.32 | 45.50 | 733,705 | -0.79(-1.70%) |
Nov 07, 2006 | 46.08 | 46.55 | 46.08 | 46.28 | 401,056 | +0.32(+0.69%) |
Nov 06, 2006 | 45.53 | 46.15 | 45.43 | 45.97 | 260,482 | +0.68(+1.50%) |
Nov 03, 2006 | 45.70 | 45.70 | 45.22 | 45.29 | 191,190 | -0.47(-1.03%) |
Nov 02, 2006 | 45.34 | 46.07 | 45.34 | 45.76 | 385,806 | +0.42(+0.92%) |
Nov 01, 2006 | 46.08 | 46.78 | 45.02 | 45.34 | 562,960 | -0.74(-1.61%) |
Oct 31, 2006 | 46.27 | 46.27 | 45.97 | 46.08 | 174,502 | -0.30(-0.64%) |
Oct 30, 2006 | 46.94 | 46.94 | 46.28 | 46.38 | 633,468 | -0.60(-1.27%) |
Oct 27, 2006 | 46.78 | 47.23 | 46.71 | 46.98 | 203,125 | +0.11(+0.23%) |
Oct 26, 2006 | 46.95 | 47.07 | 46.77 | 46.87 | 54,262 | +0.33(+0.70%) |
Oct 25, 2006 | 47.41 | 47.41 | 46.45 | 46.55 | 173,397 | -1.00(-2.09%) |
Oct 24, 2006 | 47.82 | 47.82 | 47.41 | 47.54 | 191,300 | -0.29(-0.61%) |
Oct 23, 2006 | 47.89 | 48.11 | 47.56 | 47.83 | 27,297 | -0.02(-0.04%) |
Oct 20, 2006 | 47.57 | 47.91 | 47.57 | 47.85 | 15,582 | +0.34(+0.72%) |
Oct 19, 2006 | 47.11 | 47.64 | 47.11 | 47.51 | 241,805 | +0.46(+0.98%) |
Oct 18, 2006 | 46.91 | 47.09 | 46.80 | 47.04 | 30,833 | +0.52(+1.11%) |
Oct 17, 2006 | 46.87 | 46.87 | 46.38 | 46.53 | 165,882 | -0.42(-0.89%) |
Oct 16, 2006 | 46.84 | 47.22 | 46.65 | 46.94 | 172,734 | +0.00(+0.00%) |
Oct 13, 2006 | 47.57 | 47.57 | 46.83 | 46.94 | 99,684 | -0.56(-1.18%) |
Oct 12, 2006 | 47.33 | 47.51 | 47.13 | 47.51 | 347,678 | +0.36(+0.77%) |
Oct 11, 2006 | 46.92 | 47.43 | 46.92 | 47.14 | 47,521 | +0.14(+0.29%) |
Oct 10, 2006 | 47.50 | 47.55 | 46.99 | 47.01 | 184,338 | -0.47(-0.99%) |
Oct 09, 2006 | 47.83 | 47.83 | 47.35 | 47.48 | 21,660 | -0.49(-1.02%) |
Oct 06, 2006 | 48.74 | 48.74 | 47.88 | 47.97 | 155,604 | -0.78(-1.60%) |
Oct 05, 2006 | 48.26 | 48.74 | 47.94 | 48.74 | 92,169 | +0.60(+1.24%) |
Oct 04, 2006 | 47.51 | 48.15 | 47.37 | 48.15 | 25,639 | +0.55(+1.16%) |
Oct 03, 2006 | 47.86 | 47.86 | 47.60 | 47.60 | 18,013 | -0.33(-0.68%) |
Oct 02, 2006 | 48.14 | 48.14 | 47.78 | 47.92 | 31,607 | -0.27(-0.56%) |
Sep 29, 2006 | 48.31 | 48.31 | 48.05 | 48.19 | 29,175 | +0.01(+0.02%) |
Sep 28, 2006 | 48.27 | 48.27 | 48.02 | 48.18 | 36,469 | -0.09(-0.19%) |
Sep 27, 2006 | 48.26 | 48.41 | 48.13 | 48.27 | 29,175 | -0.17(-0.35%) |
Sep 26, 2006 | 48.11 | 48.47 | 48.00 | 48.45 | 86,864 | +0.19(+0.39%) |
Sep 25, 2006 | 48.27 | 48.27 | 47.95 | 48.26 | 72,165 | +0.02(+0.04%) |
Sep 22, 2006 | 48.79 | 48.85 | 48.18 | 48.24 | 29,396 | -0.55(-1.13%) |
Sep 21, 2006 | 49.51 | 49.52 | 48.71 | 48.79 | 61,114 | -0.77(-1.55%) |
Sep 20, 2006 | 49.41 | 49.70 | 49.39 | 49.56 | 139,800 | +0.31(+0.62%) |
Sep 19, 2006 | 49.04 | 49.26 | 48.95 | 49.25 | 44,095 | +0.24(+0.48%) |
Sep 18, 2006 | 49.30 | 49.41 | 48.96 | 49.02 | 46,305 | -0.43(-0.86%) |
Sep 15, 2006 | 49.53 | 49.68 | 49.42 | 49.44 | 12,156 | -0.11(-0.22%) |
Sep 14, 2006 | 49.72 | 49.72 | 49.41 | 49.55 | 16,135 | -0.32(-0.64%) |
Sep 13, 2006 | 49.92 | 50.02 | 49.79 | 49.87 | 16,908 | -0.06(-0.13%) |
Sep 12, 2006 | 49.19 | 49.94 | 49.18 | 49.93 | 54,815 | +0.89(+1.81%) |
Sep 11, 2006 | 48.39 | 49.14 | 48.18 | 49.04 | 20,445 | +0.62(+1.27%) |
Sep 08, 2006 | 48.19 | 48.56 | 48.17 | 48.43 | 16,687 | +0.44(+0.92%) |
Sep 07, 2006 | 48.16 | 48.16 | 47.88 | 47.98 | 54,373 | -0.22(-0.45%) |
Sep 06, 2006 | 48.42 | 48.44 | 48.20 | 48.20 | 42,879 | -0.44(-0.91%) |
Sep 05, 2006 | 48.96 | 48.96 | 48.62 | 48.65 | 21,439 | -0.24(-0.48%) |