Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.63 | 46.26 | 45.61 | 45.90 | 1,101,896 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,355 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.27 | 44.52 | 44.56 | 1,738,225 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,527 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.77 | 45.49 | 45.71 | 157,894 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.86 | 45.44 | 45.83 | 873,286 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.58 | 45.65 | 899,949 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.74 | 46.12 | 46.30 | 873,402 | -0.55(-1.18%) |
Nov 17, 2006 | 47.14 | 47.18 | 46.53 | 46.86 | 906,325 | -0.39(-0.82%) |
Nov 16, 2006 | 46.34 | 47.27 | 46.31 | 47.24 | 985,156 | +1.08(+2.34%) |
Nov 15, 2006 | 45.87 | 46.46 | 45.46 | 46.17 | 901,804 | +0.30(+0.66%) |
Nov 14, 2006 | 46.11 | 46.21 | 45.34 | 45.86 | 1,038,599 | -0.03(-0.08%) |
Nov 13, 2006 | 45.49 | 46.07 | 45.40 | 45.90 | 1,012,284 | +0.41(+0.89%) |
Nov 10, 2006 | 46.06 | 46.28 | 45.42 | 45.49 | 1,368,183 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.96 | 45.97 | 968,927 | -0.58(-1.24%) |
Nov 08, 2006 | 46.31 | 46.68 | 46.01 | 46.55 | 751,098 | -0.04(-0.09%) |
Nov 07, 2006 | 46.30 | 46.67 | 46.20 | 46.59 | 672,614 | +0.16(+0.35%) |
Nov 06, 2006 | 46.12 | 46.75 | 46.02 | 46.43 | 794,571 | +0.30(+0.65%) |
Nov 03, 2006 | 45.90 | 46.36 | 45.90 | 46.12 | 1,123,343 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.09 | 45.29 | 45.98 | 784,833 | +0.28(+0.62%) |
Nov 01, 2006 | 45.98 | 46.15 | 45.67 | 45.69 | 869,924 | -0.28(-0.62%) |
Oct 31, 2006 | 46.72 | 46.72 | 45.94 | 45.98 | 1,201,362 | -0.66(-1.41%) |
Oct 30, 2006 | 46.58 | 46.80 | 46.41 | 46.63 | 853,694 | -0.13(-0.28%) |
Oct 27, 2006 | 47.49 | 47.53 | 46.62 | 46.76 | 859,722 | -0.90(-1.88%) |
Oct 26, 2006 | 47.15 | 47.91 | 47.15 | 47.66 | 1,116,967 | +0.68(+1.45%) |
Oct 25, 2006 | 46.62 | 47.29 | 46.34 | 46.98 | 1,222,925 | +0.31(+0.67%) |
Oct 24, 2006 | 47.83 | 48.09 | 46.59 | 46.67 | 1,646,758 | -1.44(-2.99%) |
Oct 23, 2006 | 47.58 | 48.48 | 47.45 | 48.11 | 1,219,215 | +0.44(+0.92%) |
Oct 20, 2006 | 47.93 | 47.93 | 46.85 | 47.67 | 2,311,490 | -0.30(-0.63%) |
Oct 19, 2006 | 50.72 | 50.72 | 47.47 | 47.97 | 4,569,885 | -5.05(-9.52%) |
Oct 18, 2006 | 53.15 | 53.55 | 52.91 | 53.02 | 831,088 | +0.08(+0.15%) |
Oct 17, 2006 | 52.54 | 53.11 | 52.49 | 52.94 | 682,352 | +0.15(+0.28%) |
Oct 16, 2006 | 52.77 | 52.83 | 52.46 | 52.79 | 266,518 | +0.15(+0.28%) |
Oct 13, 2006 | 51.89 | 52.83 | 51.84 | 52.64 | 511,938 | +0.84(+1.62%) |
Oct 12, 2006 | 51.99 | 52.03 | 51.43 | 51.81 | 820,307 | -0.23(-0.45%) |
Oct 11, 2006 | 52.36 | 52.52 | 51.84 | 52.04 | 537,094 | -0.32(-0.61%) |
Oct 10, 2006 | 51.95 | 52.51 | 51.84 | 52.36 | 483,999 | +0.31(+0.60%) |
Oct 09, 2006 | 51.16 | 52.11 | 51.02 | 52.05 | 624,272 | +0.64(+1.24%) |
Oct 06, 2006 | 52.27 | 52.43 | 51.32 | 51.41 | 575,351 | -1.00(-1.91%) |
Oct 05, 2006 | 52.32 | 52.51 | 51.97 | 52.41 | 427,658 | +0.23(+0.45%) |
Oct 04, 2006 | 51.45 | 52.18 | 51.22 | 52.18 | 457,684 | +0.73(+1.43%) |
Oct 03, 2006 | 51.37 | 51.82 | 51.27 | 51.45 | 420,239 | +0.08(+0.15%) |
Oct 02, 2006 | 51.76 | 51.76 | 51.11 | 51.37 | 619,403 | -0.39(-0.75%) |
Sep 29, 2006 | 52.83 | 52.99 | 51.76 | 51.76 | 701,133 | -1.13(-2.14%) |
Sep 28, 2006 | 52.37 | 53.00 | 52.33 | 52.89 | 482,260 | +0.49(+0.94%) |
Sep 27, 2006 | 52.44 | 53.13 | 52.25 | 52.39 | 687,221 | -0.03(-0.05%) |
Sep 26, 2006 | 52.10 | 52.52 | 51.92 | 52.42 | 647,690 | +0.15(+0.28%) |
Sep 25, 2006 | 51.89 | 52.27 | 51.39 | 52.27 | 682,120 | +0.29(+0.56%) |
Sep 22, 2006 | 52.15 | 52.27 | 51.70 | 51.98 | 748,199 | -0.22(-0.43%) |
Sep 21, 2006 | 52.33 | 52.69 | 51.86 | 52.20 | 950,610 | -0.04(-0.08%) |
Sep 20, 2006 | 51.33 | 52.28 | 51.27 | 52.25 | 550,542 | +1.13(+2.21%) |
Sep 19, 2006 | 52.19 | 52.19 | 50.98 | 51.12 | 1,273,006 | -1.12(-2.15%) |
Sep 18, 2006 | 52.70 | 52.97 | 51.98 | 52.24 | 985,968 | -0.18(-0.35%) |
Sep 15, 2006 | 52.83 | 52.93 | 52.42 | 52.42 | 864,012 | -0.16(-0.30%) |
Sep 14, 2006 | 52.53 | 52.80 | 52.27 | 52.58 | 792,716 | +0.04(+0.08%) |
Sep 13, 2006 | 52.28 | 52.65 | 52.01 | 52.53 | 1,017,848 | +0.42(+0.81%) |
Sep 12, 2006 | 50.70 | 52.17 | 50.66 | 52.11 | 969,390 | +1.30(+2.56%) |
Sep 11, 2006 | 50.56 | 50.93 | 50.29 | 50.81 | 988,402 | +0.26(+0.51%) |
Sep 08, 2006 | 50.99 | 50.99 | 50.34 | 50.55 | 898,790 | -0.43(-0.85%) |
Sep 07, 2006 | 50.88 | 51.34 | 49.99 | 50.98 | 1,619,515 | +0.02(+0.03%) |
Sep 06, 2006 | 52.27 | 52.27 | 50.86 | 50.96 | 1,163,338 | -1.48(-2.81%) |
Sep 05, 2006 | 52.21 | 52.74 | 52.03 | 52.44 | 646,762 | +0.22(+0.43%) |