Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.64 | 46.27 | 45.61 | 45.91 | 1,101,744 | +0.16(+0.36%) |
Nov 29, 2006 | 44.90 | 45.79 | 44.86 | 45.74 | 904,230 | +1.17(+2.63%) |
Nov 28, 2006 | 44.71 | 45.28 | 44.53 | 44.57 | 1,737,986 | -0.15(-0.33%) |
Nov 27, 2006 | 45.55 | 45.55 | 44.61 | 44.71 | 1,884,267 | -1.00(-2.19%) |
Nov 24, 2006 | 45.72 | 45.78 | 45.49 | 45.72 | 157,872 | -0.12(-0.26%) |
Nov 22, 2006 | 45.53 | 45.87 | 45.45 | 45.84 | 873,166 | +0.18(+0.40%) |
Nov 21, 2006 | 46.22 | 46.29 | 45.59 | 45.66 | 899,825 | -0.66(-1.42%) |
Nov 20, 2006 | 46.73 | 46.75 | 46.13 | 46.31 | 873,282 | -0.55(-1.18%) |
Nov 17, 2006 | 47.15 | 47.18 | 46.54 | 46.86 | 906,201 | -0.39(-0.82%) |
Nov 16, 2006 | 46.35 | 47.28 | 46.32 | 47.25 | 985,021 | +1.08(+2.34%) |
Nov 15, 2006 | 45.88 | 46.47 | 45.47 | 46.17 | 901,680 | +0.30(+0.66%) |
Nov 14, 2006 | 46.12 | 46.22 | 45.34 | 45.87 | 1,038,456 | -0.03(-0.08%) |
Nov 13, 2006 | 45.50 | 46.08 | 45.41 | 45.91 | 1,012,144 | +0.41(+0.89%) |
Nov 10, 2006 | 46.07 | 46.29 | 45.42 | 45.50 | 1,367,995 | -0.47(-1.03%) |
Nov 09, 2006 | 46.55 | 46.68 | 45.97 | 45.97 | 968,793 | -0.58(-1.24%) |
Nov 08, 2006 | 46.32 | 46.68 | 46.02 | 46.55 | 750,994 | -0.04(-0.09%) |
Nov 07, 2006 | 46.31 | 46.67 | 46.21 | 46.60 | 672,522 | +0.16(+0.35%) |
Nov 06, 2006 | 46.13 | 46.76 | 46.03 | 46.43 | 794,461 | +0.30(+0.65%) |
Nov 03, 2006 | 45.91 | 46.37 | 45.91 | 46.13 | 1,123,188 | +0.15(+0.32%) |
Nov 02, 2006 | 45.42 | 46.10 | 45.29 | 45.98 | 784,725 | +0.28(+0.62%) |
Nov 01, 2006 | 45.98 | 46.16 | 45.68 | 45.70 | 869,804 | -0.28(-0.62%) |
Oct 31, 2006 | 46.73 | 46.73 | 45.95 | 45.98 | 1,201,197 | -0.66(-1.41%) |
Oct 30, 2006 | 46.59 | 46.80 | 46.41 | 46.64 | 853,577 | -0.13(-0.28%) |
Oct 27, 2006 | 47.49 | 47.54 | 46.63 | 46.77 | 859,604 | -0.90(-1.88%) |
Oct 26, 2006 | 47.16 | 47.92 | 47.16 | 47.67 | 1,116,813 | +0.68(+1.45%) |
Oct 25, 2006 | 46.63 | 47.29 | 46.35 | 46.98 | 1,222,757 | +0.31(+0.67%) |
Oct 24, 2006 | 47.84 | 48.10 | 46.60 | 46.67 | 1,646,532 | -1.44(-2.99%) |
Oct 23, 2006 | 47.59 | 48.48 | 47.46 | 48.11 | 1,219,048 | +0.44(+0.92%) |
Oct 20, 2006 | 47.93 | 47.93 | 46.85 | 47.67 | 2,311,172 | -0.30(-0.63%) |
Oct 19, 2006 | 50.73 | 50.73 | 47.48 | 47.98 | 4,569,256 | -5.05(-9.52%) |
Oct 18, 2006 | 53.16 | 53.56 | 52.92 | 53.02 | 830,974 | +0.08(+0.15%) |
Oct 17, 2006 | 52.55 | 53.12 | 52.50 | 52.95 | 682,258 | +0.15(+0.28%) |
Oct 16, 2006 | 52.77 | 52.84 | 52.47 | 52.80 | 266,482 | +0.15(+0.28%) |
Oct 13, 2006 | 51.90 | 52.83 | 51.85 | 52.65 | 511,868 | +0.84(+1.61%) |
Oct 12, 2006 | 52.00 | 52.04 | 51.44 | 51.82 | 820,194 | -0.23(-0.45%) |
Oct 11, 2006 | 52.37 | 52.52 | 51.85 | 52.05 | 537,020 | -0.32(-0.61%) |
Oct 10, 2006 | 51.96 | 52.51 | 51.85 | 52.37 | 483,933 | +0.31(+0.60%) |
Oct 09, 2006 | 51.17 | 52.12 | 51.03 | 52.06 | 624,186 | +0.64(+1.24%) |
Oct 06, 2006 | 52.28 | 52.44 | 51.32 | 51.42 | 575,271 | -1.00(-1.91%) |
Oct 05, 2006 | 52.32 | 52.51 | 51.98 | 52.42 | 427,599 | +0.23(+0.45%) |
Oct 04, 2006 | 51.45 | 52.19 | 51.23 | 52.19 | 457,621 | +0.73(+1.43%) |
Oct 03, 2006 | 51.38 | 51.82 | 51.28 | 51.45 | 420,181 | +0.08(+0.15%) |
Oct 02, 2006 | 51.77 | 51.77 | 51.12 | 51.38 | 619,318 | -0.39(-0.75%) |
Sep 29, 2006 | 52.84 | 53.00 | 51.76 | 51.76 | 701,036 | -1.13(-2.14%) |
Sep 28, 2006 | 52.38 | 53.01 | 52.34 | 52.89 | 482,194 | +0.49(+0.94%) |
Sep 27, 2006 | 52.44 | 53.14 | 52.26 | 52.40 | 687,127 | -0.03(-0.05%) |
Sep 26, 2006 | 52.11 | 52.53 | 51.93 | 52.43 | 647,601 | +0.15(+0.28%) |
Sep 25, 2006 | 51.90 | 52.28 | 51.39 | 52.28 | 682,027 | +0.29(+0.56%) |
Sep 22, 2006 | 52.16 | 52.27 | 51.70 | 51.99 | 748,096 | -0.22(-0.43%) |
Sep 21, 2006 | 52.34 | 52.70 | 51.87 | 52.21 | 950,479 | -0.04(-0.08%) |
Sep 20, 2006 | 51.34 | 52.29 | 51.28 | 52.26 | 550,466 | +1.13(+2.21%) |
Sep 19, 2006 | 52.19 | 52.19 | 50.99 | 51.12 | 1,272,831 | -1.12(-2.15%) |
Sep 18, 2006 | 52.70 | 52.98 | 51.99 | 52.25 | 985,832 | -0.18(-0.35%) |
Sep 15, 2006 | 52.84 | 52.94 | 52.43 | 52.43 | 863,893 | -0.16(-0.30%) |
Sep 14, 2006 | 52.54 | 52.81 | 52.28 | 52.58 | 792,607 | +0.04(+0.08%) |
Sep 13, 2006 | 52.29 | 52.66 | 52.01 | 52.54 | 1,017,708 | +0.42(+0.81%) |
Sep 12, 2006 | 50.71 | 52.18 | 50.67 | 52.12 | 969,257 | +1.30(+2.56%) |
Sep 11, 2006 | 50.56 | 50.94 | 50.30 | 50.81 | 988,266 | +0.26(+0.51%) |
Sep 08, 2006 | 51.00 | 51.00 | 50.35 | 50.56 | 898,666 | -0.43(-0.85%) |
Sep 07, 2006 | 50.88 | 51.35 | 49.99 | 50.99 | 1,619,292 | +0.02(+0.03%) |
Sep 06, 2006 | 52.28 | 52.28 | 50.87 | 50.97 | 1,163,178 | -1.48(-2.81%) |
Sep 05, 2006 | 52.22 | 52.75 | 52.04 | 52.44 | 646,673 | +0.22(+0.43%) |