Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.07 | 46.26 | 45.84 | 46.13 | 45,280 | +0.19(+0.41%) |
Nov 29, 2006 | 46.00 | 46.10 | 45.72 | 45.94 | 45,857 | +0.21(+0.45%) |
Nov 28, 2006 | 45.23 | 45.74 | 45.23 | 45.74 | 50,709 | +0.16(+0.34%) |
Nov 27, 2006 | 46.64 | 46.64 | 45.51 | 45.58 | 57,755 | -1.27(-2.72%) |
Nov 24, 2006 | 46.52 | 46.91 | 46.52 | 46.85 | 11,897 | -0.01(-0.02%) |
Nov 22, 2006 | 46.71 | 46.89 | 46.51 | 46.86 | 297,092 | +0.37(+0.80%) |
Nov 21, 2006 | 46.58 | 46.58 | 46.32 | 46.49 | 18,135 | +0.03(+0.06%) |
Nov 20, 2006 | 46.16 | 46.58 | 46.10 | 46.46 | 28,069 | +0.16(+0.36%) |
Nov 17, 2006 | 46.25 | 46.37 | 46.11 | 46.30 | 71,269 | -0.16(-0.35%) |
Nov 16, 2006 | 46.35 | 46.55 | 46.12 | 46.46 | 26,105 | +0.19(+0.41%) |
Nov 15, 2006 | 46.33 | 46.49 | 46.13 | 46.27 | 65,609 | +0.11(+0.24%) |
Nov 14, 2006 | 45.73 | 46.18 | 45.41 | 46.16 | 49,207 | +0.60(+1.31%) |
Nov 13, 2006 | 45.23 | 45.60 | 45.23 | 45.56 | 60,989 | +0.42(+0.92%) |
Nov 10, 2006 | 44.97 | 45.15 | 44.87 | 45.15 | 13,745 | +0.16(+0.37%) |
Nov 09, 2006 | 45.23 | 45.40 | 44.85 | 44.98 | 107,655 | +0.10(+0.21%) |
Nov 08, 2006 | 44.60 | 45.08 | 44.58 | 44.89 | 63,992 | +0.13(+0.29%) |
Nov 07, 2006 | 44.72 | 45.09 | 44.72 | 44.76 | 128,332 | +0.19(+0.43%) |
Nov 06, 2006 | 44.13 | 44.70 | 44.12 | 44.57 | 19,636 | +0.59(+1.34%) |
Nov 03, 2006 | 44.34 | 44.34 | 43.74 | 43.98 | 22,524 | -0.06(-0.14%) |
Nov 02, 2006 | 43.94 | 44.11 | 43.89 | 44.04 | 19,059 | -0.02(-0.04%) |
Nov 01, 2006 | 44.71 | 44.76 | 44.01 | 44.06 | 44,702 | -0.46(-1.03%) |
Oct 31, 2006 | 44.64 | 44.71 | 44.38 | 44.52 | 12,937 | +0.08(+0.18%) |
Oct 30, 2006 | 43.25 | 44.59 | 43.25 | 44.44 | 20,791 | +0.36(+0.81%) |
Oct 27, 2006 | 44.71 | 44.71 | 43.93 | 44.08 | 27,722 | -0.73(-1.62%) |
Oct 26, 2006 | 44.74 | 44.83 | 44.37 | 44.81 | 54,520 | +0.25(+0.56%) |
Oct 25, 2006 | 44.21 | 44.57 | 44.21 | 44.56 | 22,062 | +0.39(+0.88%) |
Oct 24, 2006 | 44.40 | 44.45 | 44.07 | 44.17 | 44,933 | -0.35(-0.80%) |
Oct 23, 2006 | 44.14 | 44.68 | 44.14 | 44.52 | 24,834 | +0.38(+0.86%) |
Oct 20, 2006 | 44.09 | 44.14 | 44.00 | 44.14 | 36,501 | +0.02(+0.04%) |
Oct 19, 2006 | 43.86 | 44.21 | 43.86 | 44.13 | 32,111 | +0.10(+0.24%) |
Oct 18, 2006 | 44.65 | 44.65 | 43.93 | 44.02 | 26,798 | -0.27(-0.61%) |
Oct 17, 2006 | 44.30 | 44.41 | 43.96 | 44.29 | 54,867 | -0.53(-1.18%) |
Oct 16, 2006 | 44.77 | 44.96 | 44.76 | 44.82 | 45,164 | +0.17(+0.39%) |
Oct 13, 2006 | 44.36 | 44.73 | 44.36 | 44.65 | 83,976 | +0.35(+0.78%) |
Oct 12, 2006 | 43.85 | 44.30 | 43.81 | 44.30 | 25,758 | +0.64(+1.47%) |
Oct 11, 2006 | 43.59 | 43.93 | 43.49 | 43.66 | 17,326 | +0.04(+0.10%) |
Oct 10, 2006 | 43.64 | 43.68 | 43.42 | 43.62 | 60,411 | +0.01(+0.02%) |
Oct 09, 2006 | 43.38 | 43.72 | 43.36 | 43.61 | 15,131 | +0.16(+0.38%) |
Oct 06, 2006 | 43.24 | 43.53 | 43.22 | 43.44 | 36,039 | -0.09(-0.20%) |
Oct 05, 2006 | 43.48 | 43.53 | 43.29 | 43.53 | 40,890 | +0.08(+0.18%) |
Oct 04, 2006 | 42.56 | 43.46 | 42.56 | 43.45 | 29,224 | +0.79(+1.85%) |
Oct 03, 2006 | 42.29 | 42.78 | 42.23 | 42.66 | 31,187 | +0.04(+0.10%) |
Oct 02, 2006 | 42.78 | 43.04 | 42.58 | 42.62 | 12,244 | -0.19(-0.44%) |
Sep 29, 2006 | 43.04 | 43.14 | 42.81 | 42.81 | 56,022 | -0.28(-0.64%) |
Sep 28, 2006 | 42.91 | 43.09 | 42.72 | 43.09 | 15,131 | +0.16(+0.36%) |
Sep 27, 2006 | 43.01 | 43.13 | 42.68 | 42.93 | 23,795 | -0.03(-0.08%) |
Sep 26, 2006 | 42.70 | 42.98 | 42.52 | 42.97 | 21,831 | +0.25(+0.59%) |
Sep 25, 2006 | 42.17 | 42.77 | 41.95 | 42.71 | 25,643 | +0.76(+1.82%) |
Sep 22, 2006 | 42.16 | 42.18 | 41.77 | 41.95 | 17,557 | -0.40(-0.94%) |
Sep 21, 2006 | 42.91 | 42.91 | 42.26 | 42.35 | 26,336 | -0.48(-1.13%) |
Sep 20, 2006 | 42.66 | 42.86 | 42.60 | 42.84 | 36,501 | +0.68(+1.62%) |
Sep 19, 2006 | 42.45 | 42.46 | 41.79 | 42.15 | 33,960 | -0.28(-0.65%) |
Sep 18, 2006 | 42.58 | 42.73 | 42.33 | 42.43 | 26,105 | +0.06(+0.14%) |
Sep 15, 2006 | 42.67 | 42.77 | 42.33 | 42.37 | 26,336 | +0.07(+0.16%) |
Sep 14, 2006 | 42.03 | 42.33 | 42.03 | 42.30 | 12,244 | +0.10(+0.25%) |
Sep 13, 2006 | 42.02 | 42.23 | 41.90 | 42.20 | 27,375 | +0.14(+0.33%) |
Sep 12, 2006 | 41.53 | 42.16 | 41.53 | 42.06 | 46,088 | +0.84(+2.04%) |
Sep 11, 2006 | 40.73 | 41.42 | 40.73 | 41.22 | 31,649 | +0.32(+0.78%) |
Sep 08, 2006 | 40.69 | 40.92 | 40.59 | 40.90 | 10,049 | +0.39(+0.96%) |
Sep 07, 2006 | 40.60 | 40.87 | 40.33 | 40.51 | 20,560 | -0.29(-0.72%) |
Sep 06, 2006 | 41.20 | 41.24 | 40.76 | 40.80 | 24,372 | -0.79(-1.89%) |
Sep 05, 2006 | 41.23 | 41.62 | 41.10 | 41.59 | 38,233 | +0.21(+0.50%) |