Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.48 | 45.51 | 45.18 | 45.38 | 47,797 | -0.07(-0.15%) |
Nov 29, 2006 | 45.26 | 45.54 | 45.24 | 45.45 | 29,588 | +0.33(+0.73%) |
Nov 28, 2006 | 44.98 | 45.17 | 44.83 | 45.12 | 59,936 | +0.09(+0.21%) |
Nov 27, 2006 | 45.78 | 45.92 | 45.03 | 45.03 | 68,787 | -0.85(-1.85%) |
Nov 24, 2006 | 45.71 | 45.94 | 45.70 | 45.88 | 308,027 | -0.06(-0.13%) |
Nov 22, 2006 | 45.87 | 46.00 | 45.81 | 45.94 | 27,565 | +0.04(+0.09%) |
Nov 21, 2006 | 45.88 | 45.91 | 45.78 | 45.89 | 16,691 | +0.01(+0.02%) |
Nov 20, 2006 | 45.69 | 45.92 | 45.69 | 45.88 | 57,660 | +0.15(+0.34%) |
Nov 17, 2006 | 45.67 | 45.73 | 45.57 | 45.73 | 21,749 | -0.06(-0.14%) |
Nov 16, 2006 | 45.65 | 45.81 | 45.58 | 45.79 | 89,272 | +0.28(+0.61%) |
Nov 15, 2006 | 45.41 | 45.54 | 45.41 | 45.52 | 26,301 | +0.05(+0.11%) |
Nov 14, 2006 | 45.29 | 45.51 | 45.01 | 45.47 | 56,648 | +0.25(+0.55%) |
Nov 13, 2006 | 45.11 | 45.38 | 45.11 | 45.22 | 13,150 | +0.12(+0.26%) |
Nov 10, 2006 | 44.99 | 45.11 | 44.93 | 45.10 | 91,295 | +0.24(+0.54%) |
Nov 09, 2006 | 45.10 | 45.10 | 44.85 | 44.86 | 29,083 | -0.24(-0.53%) |
Nov 08, 2006 | 44.94 | 45.19 | 44.92 | 45.10 | 13,403 | +0.09(+0.20%) |
Nov 07, 2006 | 44.91 | 45.16 | 44.91 | 45.01 | 58,418 | +0.10(+0.23%) |
Nov 06, 2006 | 44.52 | 44.99 | 44.52 | 44.90 | 74,351 | +0.57(+1.29%) |
Nov 03, 2006 | 44.66 | 44.66 | 44.16 | 44.33 | 38,187 | -0.11(-0.25%) |
Nov 02, 2006 | 44.32 | 44.51 | 44.30 | 44.44 | 22,001 | -0.08(-0.18%) |
Nov 01, 2006 | 45.01 | 45.07 | 44.50 | 44.52 | 341,409 | -0.38(-0.84%) |
Oct 31, 2006 | 45.10 | 45.14 | 44.86 | 44.90 | 1,214,659 | -0.10(-0.23%) |
Oct 30, 2006 | 44.84 | 45.06 | 44.77 | 45.00 | 24,025 | +0.14(+0.32%) |
Oct 27, 2006 | 45.12 | 45.13 | 44.82 | 44.86 | 31,611 | -0.41(-0.91%) |
Oct 26, 2006 | 44.92 | 45.27 | 44.81 | 45.27 | 26,048 | +0.39(+0.86%) |
Oct 25, 2006 | 44.76 | 44.89 | 44.67 | 44.88 | 28,830 | +0.12(+0.27%) |
Oct 24, 2006 | 44.67 | 44.77 | 44.53 | 44.76 | 64,488 | -0.01(-0.03%) |
Oct 23, 2006 | 44.48 | 44.80 | 44.43 | 44.77 | 298,164 | +0.34(+0.77%) |
Oct 20, 2006 | 44.53 | 44.53 | 44.35 | 44.43 | 21,496 | -0.10(-0.22%) |
Oct 19, 2006 | 44.54 | 44.56 | 44.39 | 44.53 | 24,025 | -0.30(-0.68%) |
Oct 18, 2006 | 44.85 | 44.98 | 44.63 | 44.83 | 1,302,667 | +0.08(+0.18%) |
Oct 17, 2006 | 44.71 | 44.80 | 44.54 | 44.75 | 56,901 | -0.11(-0.24%) |
Oct 16, 2006 | 44.84 | 44.88 | 44.74 | 44.86 | 34,140 | -0.11(-0.25%) |
Oct 13, 2006 | 44.72 | 44.97 | 44.69 | 44.97 | 45,268 | +0.16(+0.36%) |
Oct 12, 2006 | 44.66 | 44.84 | 44.63 | 44.81 | 35,658 | +0.27(+0.61%) |
Oct 11, 2006 | 44.43 | 44.62 | 44.32 | 44.54 | 34,899 | -0.10(-0.23%) |
Oct 10, 2006 | 44.75 | 44.81 | 44.53 | 44.64 | 31,359 | -0.04(-0.09%) |
Oct 09, 2006 | 44.48 | 44.68 | 44.37 | 44.68 | 21,496 | +0.13(+0.30%) |
Oct 06, 2006 | 44.52 | 44.55 | 44.42 | 44.54 | 18,967 | -0.12(-0.27%) |
Oct 05, 2006 | 44.69 | 44.71 | 44.50 | 44.66 | 177,280 | +0.04(+0.08%) |
Oct 04, 2006 | 44.08 | 44.63 | 44.03 | 44.63 | 84,214 | +0.50(+1.13%) |
Oct 03, 2006 | 43.77 | 44.20 | 43.77 | 44.13 | 59,430 | +0.43(+1.00%) |
Oct 02, 2006 | 43.85 | 43.85 | 43.55 | 43.69 | 114,561 | -0.20(-0.45%) |
Sep 29, 2006 | 44.05 | 44.07 | 43.87 | 43.89 | 231,652 | -0.13(-0.30%) |
Sep 28, 2006 | 43.91 | 44.05 | 43.80 | 44.02 | 61,453 | +0.16(+0.37%) |
Sep 27, 2006 | 43.89 | 43.98 | 43.75 | 43.86 | 49,820 | -0.11(-0.25%) |
Sep 26, 2006 | 43.77 | 43.97 | 43.63 | 43.97 | 75,110 | -0.01(-0.03%) |
Sep 25, 2006 | 43.78 | 44.08 | 43.64 | 43.98 | 92,812 | +0.42(+0.96%) |
Sep 22, 2006 | 43.56 | 43.61 | 43.41 | 43.56 | 28,324 | -0.03(-0.06%) |
Sep 21, 2006 | 43.88 | 43.95 | 43.46 | 43.59 | 33,635 | -0.29(-0.67%) |
Sep 20, 2006 | 43.69 | 43.95 | 43.69 | 43.88 | 42,992 | +0.38(+0.86%) |
Sep 19, 2006 | 43.52 | 43.52 | 43.30 | 43.51 | 29,335 | +0.01(+0.03%) |
Sep 18, 2006 | 43.59 | 43.64 | 43.41 | 43.50 | 93,065 | -0.11(-0.26%) |
Sep 15, 2006 | 43.58 | 43.74 | 43.56 | 43.61 | 35,658 | +0.22(+0.50%) |
Sep 14, 2006 | 43.34 | 43.40 | 43.24 | 43.39 | 38,440 | +0.05(+0.11%) |
Sep 13, 2006 | 42.98 | 43.44 | 42.98 | 43.35 | 42,992 | +0.32(+0.74%) |
Sep 12, 2006 | 42.65 | 43.12 | 42.61 | 43.03 | 54,119 | +0.56(+1.31%) |
Sep 11, 2006 | 42.39 | 42.55 | 42.34 | 42.47 | 15,932 | +0.04(+0.08%) |
Sep 08, 2006 | 42.26 | 42.50 | 42.06 | 42.44 | 23,519 | +0.25(+0.60%) |
Sep 07, 2006 | 42.40 | 42.45 | 42.18 | 42.18 | 67,523 | -0.38(-0.89%) |
Sep 06, 2006 | 42.56 | 42.65 | 42.48 | 42.56 | 19,220 | -0.11(-0.27%) |
Sep 05, 2006 | 42.63 | 42.77 | 42.55 | 42.68 | 32,876 | +0.12(+0.29%) |