Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.10 | 42.58 | 41.93 | 42.34 | 352,500 | +0.31(+0.74%) |
Nov 29, 2006 | 40.77 | 42.31 | 40.36 | 42.03 | 812,249 | +1.75(+4.34%) |
Nov 28, 2006 | 40.07 | 40.41 | 39.70 | 40.28 | 180,809 | +0.26(+0.65%) |
Nov 27, 2006 | 40.04 | 40.52 | 39.75 | 40.02 | 170,579 | -0.12(-0.30%) |
Nov 24, 2006 | 39.78 | 40.47 | 39.75 | 40.14 | 97,039 | +0.27(+0.68%) |
Nov 22, 2006 | 40.04 | 40.33 | 39.46 | 39.87 | 93,362 | -0.17(-0.42%) |
Nov 21, 2006 | 37.63 | 40.39 | 37.32 | 40.04 | 569,612 | +2.51(+6.69%) |
Nov 20, 2006 | 37.47 | 37.68 | 37.07 | 37.53 | 350,744 | -0.07(-0.19%) |
Nov 17, 2006 | 37.90 | 37.97 | 37.32 | 37.60 | 227,182 | -0.30(-0.79%) |
Nov 16, 2006 | 37.86 | 38.07 | 37.57 | 37.90 | 239,974 | +0.14(+0.37%) |
Nov 15, 2006 | 37.39 | 37.93 | 37.25 | 37.76 | 239,866 | +0.48(+1.29%) |
Nov 14, 2006 | 38.16 | 38.82 | 36.80 | 37.28 | 253,979 | -0.96(-2.51%) |
Nov 13, 2006 | 38.06 | 38.59 | 37.82 | 38.24 | 109,620 | +0.28(+0.74%) |
Nov 10, 2006 | 39.18 | 39.36 | 37.11 | 37.96 | 278,786 | -1.13(-2.89%) |
Nov 09, 2006 | 39.80 | 40.39 | 38.50 | 39.09 | 316,959 | -2.40(-5.78%) |
Nov 08, 2006 | 43.05 | 43.12 | 41.37 | 41.49 | 414,916 | -1.81(-4.18%) |
Nov 07, 2006 | 43.21 | 43.75 | 43.06 | 43.30 | 207,114 | -0.09(-0.21%) |
Nov 06, 2006 | 43.58 | 43.93 | 43.20 | 43.39 | 185,652 | -0.01(-0.02%) |
Nov 03, 2006 | 43.28 | 43.64 | 43.03 | 43.40 | 176,163 | +0.19(+0.44%) |
Nov 02, 2006 | 44.32 | 44.45 | 42.87 | 43.21 | 272,570 | -1.45(-3.25%) |
Nov 01, 2006 | 45.73 | 45.75 | 44.41 | 44.66 | 66,232 | -0.83(-1.82%) |
Oct 31, 2006 | 45.65 | 46.76 | 45.35 | 45.49 | 121,113 | -0.28(-0.61%) |
Oct 30, 2006 | 45.83 | 45.91 | 45.59 | 45.77 | 67,863 | -0.10(-0.22%) |
Oct 27, 2006 | 46.38 | 46.42 | 45.76 | 45.87 | 113,199 | -0.65(-1.40%) |
Oct 26, 2006 | 47.00 | 47.00 | 46.52 | 46.52 | 109,854 | -0.32(-0.68%) |
Oct 25, 2006 | 46.61 | 47.05 | 46.37 | 46.84 | 64,503 | +0.04(+0.09%) |
Oct 24, 2006 | 47.00 | 47.00 | 46.62 | 46.80 | 76,407 | -0.24(-0.51%) |
Oct 23, 2006 | 47.40 | 47.69 | 46.77 | 47.04 | 94,795 | -0.64(-1.34%) |
Oct 20, 2006 | 48.23 | 48.23 | 47.28 | 47.68 | 107,106 | -0.30(-0.63%) |
Oct 19, 2006 | 47.70 | 48.49 | 47.50 | 47.98 | 141,995 | +0.03(+0.06%) |
Oct 18, 2006 | 47.40 | 48.05 | 47.30 | 47.95 | 115,449 | +0.91(+1.93%) |
Oct 17, 2006 | 47.16 | 47.55 | 46.53 | 47.04 | 219,650 | -0.45(-0.95%) |
Oct 16, 2006 | 48.75 | 50.21 | 46.64 | 47.49 | 780,881 | +0.93(+2.00%) |
Oct 13, 2006 | 46.84 | 47.07 | 46.45 | 46.56 | 73,030 | -0.26(-0.56%) |
Oct 12, 2006 | 46.49 | 46.86 | 46.29 | 46.82 | 140,137 | +0.37(+0.80%) |
Oct 11, 2006 | 46.24 | 46.49 | 45.99 | 46.45 | 79,044 | +0.21(+0.45%) |
Oct 10, 2006 | 45.39 | 46.44 | 45.35 | 46.24 | 83,862 | +1.10(+2.44%) |
Oct 09, 2006 | 45.13 | 45.28 | 44.97 | 45.14 | 98,024 | -0.24(-0.53%) |
Oct 06, 2006 | 44.90 | 45.57 | 44.90 | 45.38 | 135,783 | +0.14(+0.31%) |
Oct 05, 2006 | 44.60 | 45.26 | 44.38 | 45.24 | 81,116 | +0.50(+1.12%) |
Oct 04, 2006 | 43.98 | 45.03 | 43.81 | 44.74 | 120,113 | +0.80(+1.82%) |
Oct 03, 2006 | 43.88 | 44.12 | 43.27 | 43.94 | 189,886 | +0.37(+0.85%) |
Oct 02, 2006 | 43.60 | 43.98 | 43.07 | 43.57 | 60,719 | +0.05(+0.11%) |
Sep 29, 2006 | 43.74 | 43.98 | 43.47 | 43.52 | 124,593 | -0.40(-0.91%) |
Sep 28, 2006 | 43.99 | 44.00 | 43.73 | 43.92 | 55,104 | +0.03(+0.07%) |
Sep 27, 2006 | 43.55 | 43.95 | 43.55 | 43.89 | 52,866 | +0.03(+0.07%) |
Sep 26, 2006 | 43.64 | 44.00 | 43.63 | 43.86 | 53,100 | +0.02(+0.05%) |
Sep 25, 2006 | 43.75 | 44.42 | 43.11 | 43.84 | 77,221 | +0.04(+0.09%) |
Sep 22, 2006 | 43.85 | 44.26 | 43.27 | 43.80 | 110,387 | -0.36(-0.82%) |
Sep 21, 2006 | 44.30 | 44.45 | 43.86 | 44.16 | 106,796 | -0.13(-0.29%) |
Sep 20, 2006 | 44.05 | 44.48 | 43.98 | 44.29 | 200,989 | +0.37(+0.84%) |
Sep 19, 2006 | 43.98 | 44.03 | 43.65 | 43.92 | 243,031 | +0.16(+0.37%) |
Sep 18, 2006 | 43.71 | 43.97 | 43.64 | 43.76 | 31,452 | +0.01(+0.02%) |
Sep 15, 2006 | 44.05 | 44.06 | 43.50 | 43.75 | 409,470 | -0.08(-0.18%) |
Sep 14, 2006 | 43.86 | 43.99 | 43.08 | 43.83 | 70,644 | -0.08(-0.18%) |
Sep 13, 2006 | 43.72 | 44.00 | 43.64 | 43.91 | 118,878 | +0.33(+0.76%) |
Sep 12, 2006 | 42.75 | 43.76 | 42.75 | 43.58 | 123,040 | +0.91(+2.13%) |
Sep 11, 2006 | 42.75 | 42.75 | 42.04 | 42.67 | 39,755 | -0.30(-0.70%) |
Sep 08, 2006 | 43.31 | 43.31 | 42.39 | 42.97 | 57,202 | -0.17(-0.39%) |
Sep 07, 2006 | 43.53 | 43.62 | 42.52 | 43.14 | 41,600 | -0.67(-1.53%) |
Sep 06, 2006 | 43.92 | 43.94 | 43.37 | 43.81 | 40,513 | -0.19(-0.43%) |
Sep 05, 2006 | 43.93 | 44.19 | 43.03 | 44.00 | 36,238 | -0.07(-0.16%) |