Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.15 | 47.40 | 46.00 | 47.15 | 374,880 | -0.35(-0.74%) |
Nov 29, 2006 | 47.50 | 47.50 | 45.50 | 47.50 | 601,137 | +2.25(+4.97%) |
Nov 28, 2006 | 45.25 | 45.50 | 43.60 | 45.25 | 180,516 | +1.00(+2.26%) |
Nov 27, 2006 | 44.25 | 44.50 | 43.50 | 44.25 | 348,005 | -0.05(-0.11%) |
Nov 24, 2006 | 44.30 | 44.75 | 43.65 | 44.30 | 45,157 | +0.55(+1.26%) |
Nov 22, 2006 | 43.75 | 43.95 | 43.00 | 43.75 | 77,893 | +0.15(+0.34%) |
Nov 21, 2006 | 43.60 | 44.10 | 43.25 | 43.60 | 19,389 | +0.85(+1.99%) |
Nov 20, 2006 | 42.75 | 43.50 | 42.65 | 42.75 | 69,471 | -0.25(-0.58%) |
Nov 17, 2006 | 43.00 | 44.25 | 42.55 | 43.00 | 338,800 | -1.00(-2.27%) |
Nov 16, 2006 | 44.00 | 44.75 | 43.50 | 44.00 | 91,110 | +0.25(+0.57%) |
Nov 15, 2006 | 43.75 | 44.70 | 43.75 | 43.75 | 103,496 | -0.55(-1.24%) |
Nov 14, 2006 | 44.30 | 44.80 | 43.75 | 44.30 | 60,768 | +0.45(+1.03%) |
Nov 13, 2006 | 43.85 | 47.00 | 43.47 | 43.85 | 411,287 | +0.05(+0.11%) |
Nov 10, 2006 | 43.80 | 44.50 | 43.50 | 43.80 | 97,118 | -0.40(-0.90%) |
Nov 09, 2006 | 44.20 | 44.75 | 43.60 | 44.20 | 85,772 | +0.30(+0.68%) |
Nov 08, 2006 | 43.90 | 44.00 | 43.00 | 43.90 | 72,747 | +0.15(+0.34%) |
Nov 07, 2006 | 43.75 | 45.00 | 43.75 | 43.75 | 192,839 | -0.50(-1.13%) |
Nov 06, 2006 | 44.25 | 45.25 | 43.50 | 44.25 | 159,659 | +0.75(+1.72%) |
Nov 03, 2006 | 43.50 | 44.65 | 43.25 | 43.50 | 52,325 | +0.10(+0.23%) |
Nov 02, 2006 | 43.40 | 43.75 | 42.70 | 43.40 | 148,992 | +0.15(+0.35%) |
Nov 01, 2006 | 43.25 | 44.25 | 42.68 | 43.25 | 328,178 | +0.65(+1.53%) |
Oct 31, 2006 | 42.60 | 42.75 | 41.80 | 42.60 | 1,408,810 | +1.20(+2.90%) |
Oct 30, 2006 | 41.40 | 42.39 | 41.00 | 41.40 | 1,718,204 | -1.10(-2.59%) |
Oct 27, 2006 | 42.50 | 43.30 | 42.30 | 42.50 | 386,691 | -1.25(-2.86%) |
Oct 26, 2006 | 43.75 | 44.29 | 43.25 | 43.75 | 248,452 | -0.55(-1.24%) |
Oct 25, 2006 | 44.30 | 45.25 | 43.50 | 44.30 | 148,407 | +0.25(+0.57%) |
Oct 24, 2006 | 44.05 | 44.60 | 43.05 | 44.05 | 220,731 | -0.15(-0.34%) |
Oct 23, 2006 | 44.25 | 44.35 | 43.25 | 44.20 | 35,843 | -0.05(-0.11%) |
Oct 20, 2006 | 44.25 | 45.00 | 43.50 | 44.25 | 37,126 | -1.00(-2.21%) |
Oct 19, 2006 | 45.25 | 45.25 | 44.25 | 45.25 | 243,288 | +1.00(+2.26%) |
Oct 18, 2006 | 44.25 | 45.50 | 44.00 | 44.25 | 94,204 | +0.75(+1.72%) |
Oct 17, 2006 | 43.50 | 44.80 | 43.25 | 43.50 | 326,870 | -1.25(-2.79%) |
Oct 16, 2006 | 44.75 | 45.00 | 43.80 | 44.75 | 199,654 | -0.12(-0.28%) |
Oct 13, 2006 | 44.88 | 45.10 | 43.95 | 44.88 | 138,059 | +1.33(+3.04%) |
Oct 12, 2006 | 43.55 | 44.25 | 42.75 | 43.55 | 405,796 | +0.05(+0.11%) |
Oct 11, 2006 | 43.50 | 44.50 | 43.25 | 43.50 | 280,991 | -0.20(-0.47%) |
Oct 10, 2006 | 43.70 | 44.25 | 43.25 | 43.70 | 108,909 | -0.30(-0.67%) |
Oct 09, 2006 | 44.00 | 44.75 | 44.00 | 44.00 | 79,242 | +0.50(+1.15%) |
Oct 06, 2006 | 43.50 | 44.25 | 43.25 | 43.50 | 406,657 | -0.70(-1.58%) |
Oct 05, 2006 | 44.20 | 45.00 | 43.60 | 44.20 | 989,540 | +0.95(+2.20%) |
Oct 04, 2006 | 43.25 | 43.50 | 41.89 | 43.25 | 569,752 | +1.00(+2.37%) |
Oct 03, 2006 | 42.25 | 43.00 | 41.75 | 42.25 | 391,257 | -1.05(-2.42%) |
Oct 02, 2006 | 43.30 | 43.90 | 42.83 | 43.30 | 438,024 | -0.45(-1.03%) |
Sep 29, 2006 | 43.75 | 43.75 | 42.40 | 43.75 | 226,526 | +0.05(+0.11%) |
Sep 28, 2006 | 43.70 | 44.25 | 42.75 | 43.70 | 1,551,585 | +1.20(+2.82%) |
Sep 27, 2006 | 42.50 | 42.50 | 41.00 | 42.50 | 450,235 | +1.35(+3.28%) |
Sep 26, 2006 | 40.00 | 41.75 | 39.85 | 41.15 | 105,227 | +1.15(+2.87%) |
Sep 25, 2006 | 40.00 | 40.65 | 39.00 | 40.00 | 268,117 | +0.05(+0.13%) |
Sep 22, 2006 | 39.95 | 41.95 | 39.95 | 39.95 | 327,043 | -2.00(-4.77%) |
Sep 21, 2006 | 41.95 | 42.60 | 41.65 | 41.95 | 201,001 | -0.05(-0.12%) |
Sep 20, 2006 | 42.00 | 43.75 | 42.00 | 42.00 | 85,095 | -2.10(-4.76%) |
Sep 19, 2006 | 44.10 | 45.00 | 43.74 | 44.10 | 133,629 | +0.45(+1.03%) |
Sep 18, 2006 | 43.65 | 44.75 | 43.50 | 43.65 | 154,022 | +0.55(+1.28%) |
Sep 15, 2006 | 43.10 | 44.00 | 43.00 | 43.10 | 48,954 | -0.80(-1.82%) |
Sep 14, 2006 | 43.90 | 44.75 | 43.00 | 43.90 | 41,087 | +0.15(+0.34%) |
Sep 13, 2006 | 43.75 | 44.50 | 43.00 | 43.75 | 276,927 | +0.25(+0.57%) |
Sep 12, 2006 | 43.50 | 44.00 | 42.50 | 43.50 | 380,718 | +1.00(+2.35%) |
Sep 11, 2006 | 42.50 | 43.49 | 41.50 | 42.50 | 506,497 | -2.25(-5.03%) |
Sep 08, 2006 | 44.75 | 44.85 | 44.00 | 44.75 | 91,394 | -0.75(-1.65%) |
Sep 06, 2006 | 45.50 | 46.20 | 44.95 | 45.50 | 292,646 | -1.50(-3.19%) |
Sep 05, 2006 | 47.00 | 47.10 | 46.25 | 47.00 | 41,583 | +0.75(+1.62%) |