Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 47.26 | 47.60 | 47.12 | 47.39 | 37,845 | +0.17(+0.37%) |
Nov 29, 2006 | 47.22 | 47.38 | 46.94 | 47.21 | 18,485 | +0.22(+0.47%) |
Nov 28, 2006 | 46.55 | 47.00 | 46.21 | 46.99 | 51,189 | +0.20(+0.43%) |
Nov 27, 2006 | 47.80 | 47.92 | 46.76 | 46.79 | 56,221 | -1.25(-2.61%) |
Nov 24, 2006 | 47.93 | 48.23 | 47.70 | 48.04 | 14,656 | -0.12(-0.25%) |
Nov 22, 2006 | 47.75 | 48.18 | 47.74 | 48.16 | 22,641 | +0.45(+0.94%) |
Nov 21, 2006 | 47.76 | 47.86 | 47.57 | 47.71 | 54,689 | +0.01(+0.02%) |
Nov 20, 2006 | 47.53 | 47.86 | 47.32 | 47.71 | 24,829 | +0.13(+0.27%) |
Nov 17, 2006 | 47.57 | 47.61 | 47.28 | 47.58 | 401,533 | -0.12(-0.25%) |
Nov 16, 2006 | 47.58 | 47.78 | 47.31 | 47.70 | 75,034 | +0.26(+0.54%) |
Nov 15, 2006 | 47.47 | 47.70 | 47.27 | 47.44 | 72,190 | +0.10(+0.21%) |
Nov 14, 2006 | 46.85 | 47.36 | 46.50 | 47.34 | 39,376 | +0.61(+1.31%) |
Nov 13, 2006 | 46.32 | 46.79 | 46.32 | 46.73 | 73,284 | +0.29(+0.63%) |
Nov 10, 2006 | 46.22 | 46.43 | 46.09 | 46.43 | 170,304 | +0.34(+0.73%) |
Nov 09, 2006 | 46.56 | 46.57 | 46.01 | 46.10 | 42,986 | +0.07(+0.16%) |
Nov 08, 2006 | 45.56 | 46.22 | 45.47 | 46.02 | 102,707 | +0.24(+0.52%) |
Nov 07, 2006 | 45.85 | 46.21 | 45.76 | 45.79 | 45,064 | +0.04(+0.08%) |
Nov 06, 2006 | 45.16 | 45.84 | 45.10 | 45.75 | 495,052 | +0.69(+1.52%) |
Nov 03, 2006 | 45.37 | 45.37 | 44.83 | 45.06 | 21,438 | -0.10(-0.22%) |
Nov 02, 2006 | 45.02 | 45.25 | 44.93 | 45.16 | 44,736 | -0.02(-0.04%) |
Nov 01, 2006 | 45.72 | 45.90 | 45.04 | 45.18 | 27,673 | -0.37(-0.82%) |
Oct 31, 2006 | 45.85 | 45.92 | 45.49 | 45.56 | 21,657 | +0.14(+0.30%) |
Oct 30, 2006 | 45.07 | 45.68 | 45.02 | 45.42 | 122,724 | +0.34(+0.75%) |
Oct 27, 2006 | 45.80 | 45.80 | 44.96 | 45.08 | 125,130 | -0.80(-1.75%) |
Oct 26, 2006 | 45.71 | 45.94 | 45.38 | 45.89 | 106,535 | +0.25(+0.54%) |
Oct 25, 2006 | 45.29 | 45.71 | 45.26 | 45.64 | 24,938 | +0.34(+0.75%) |
Oct 24, 2006 | 45.46 | 45.63 | 45.12 | 45.30 | 85,644 | -0.27(-0.60%) |
Oct 23, 2006 | 45.21 | 45.81 | 45.15 | 45.58 | 124,911 | +0.32(+0.71%) |
Oct 20, 2006 | 45.30 | 45.31 | 44.93 | 45.26 | 329,233 | +0.11(+0.24%) |
Oct 19, 2006 | 44.71 | 45.28 | 44.70 | 45.15 | 41,892 | +0.05(+0.10%) |
Oct 18, 2006 | 45.76 | 45.78 | 44.94 | 45.10 | 52,721 | -0.28(-0.62%) |
Oct 17, 2006 | 45.47 | 45.52 | 45.03 | 45.38 | 108,614 | -0.45(-0.98%) |
Oct 16, 2006 | 45.85 | 46.04 | 45.81 | 45.83 | 503,693 | +0.10(+0.22%) |
Oct 13, 2006 | 45.52 | 45.83 | 45.26 | 45.73 | 164,944 | +0.31(+0.68%) |
Oct 12, 2006 | 44.84 | 45.42 | 44.84 | 45.42 | 62,455 | +0.55(+1.22%) |
Oct 11, 2006 | 44.48 | 45.04 | 44.39 | 44.87 | 255,292 | +0.18(+0.41%) |
Oct 10, 2006 | 44.80 | 44.89 | 44.41 | 44.69 | 147,881 | -0.03(-0.06%) |
Oct 09, 2006 | 44.65 | 44.83 | 44.42 | 44.72 | 110,911 | +0.21(+0.47%) |
Oct 06, 2006 | 44.42 | 44.61 | 44.28 | 44.51 | 140,990 | -0.11(-0.25%) |
Oct 05, 2006 | 44.55 | 44.65 | 44.36 | 44.62 | 21,875 | +0.06(+0.14%) |
Oct 04, 2006 | 43.54 | 44.55 | 43.54 | 44.55 | 28,438 | +0.91(+2.07%) |
Oct 03, 2006 | 43.43 | 43.81 | 43.20 | 43.65 | 173,476 | -0.06(-0.15%) |
Oct 02, 2006 | 43.76 | 44.10 | 43.55 | 43.71 | 32,376 | -0.25(-0.56%) |
Sep 29, 2006 | 44.24 | 44.25 | 43.96 | 43.96 | 23,079 | -0.18(-0.41%) |
Sep 28, 2006 | 43.93 | 44.15 | 43.64 | 44.14 | 14,656 | +0.36(+0.81%) |
Sep 27, 2006 | 43.91 | 44.17 | 43.66 | 43.78 | 25,704 | -0.25(-0.56%) |
Sep 26, 2006 | 43.71 | 44.06 | 43.61 | 44.03 | 27,344 | +0.30(+0.69%) |
Sep 25, 2006 | 43.14 | 43.83 | 42.87 | 43.73 | 21,000 | +0.71(+1.66%) |
Sep 22, 2006 | 43.11 | 43.11 | 42.82 | 43.02 | 15,750 | -0.27(-0.63%) |
Sep 21, 2006 | 43.85 | 44.01 | 43.29 | 43.29 | 67,596 | -0.56(-1.27%) |
Sep 20, 2006 | 43.57 | 43.87 | 43.57 | 43.85 | 214,056 | +0.80(+1.87%) |
Sep 19, 2006 | 43.34 | 43.46 | 42.68 | 43.04 | 58,299 | -0.38(-0.88%) |
Sep 18, 2006 | 43.55 | 43.78 | 43.22 | 43.43 | 43,970 | +0.01(+0.02%) |
Sep 15, 2006 | 43.66 | 43.80 | 43.34 | 43.42 | 27,563 | +0.14(+0.32%) |
Sep 14, 2006 | 43.09 | 43.39 | 43.02 | 43.28 | 34,673 | +0.05(+0.13%) |
Sep 13, 2006 | 43.20 | 43.24 | 42.94 | 43.23 | 38,939 | +0.16(+0.38%) |
Sep 12, 2006 | 42.38 | 43.19 | 42.38 | 43.06 | 54,908 | +0.82(+1.95%) |
Sep 11, 2006 | 41.94 | 42.42 | 41.64 | 42.24 | 51,736 | +0.30(+0.72%) |
Sep 08, 2006 | 41.60 | 41.94 | 41.60 | 41.94 | 5,687 | +0.41(+0.99%) |
Sep 07, 2006 | 41.95 | 41.95 | 41.28 | 41.53 | 28,548 | -0.21(-0.50%) |
Sep 06, 2006 | 42.34 | 42.34 | 41.74 | 41.74 | 23,954 | -0.83(-1.95%) |
Sep 05, 2006 | 42.15 | 42.62 | 42.15 | 42.57 | 150,287 | +0.27(+0.65%) |