Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.74 | 42.28 | 40.74 | 41.02 | 3,664 | +0.00(+0.00%) |
Nov 29, 2006 | 40.18 | 41.30 | 40.04 | 41.02 | 5,292 | +0.42(+1.03%) |
Nov 28, 2006 | 40.18 | 42.84 | 40.18 | 40.60 | 12,282 | -0.42(-1.02%) |
Nov 27, 2006 | 41.86 | 42.00 | 39.20 | 41.02 | 8,139 | -0.56(-1.35%) |
Nov 24, 2006 | 42.14 | 43.68 | 41.44 | 41.58 | 12,825 | -1.26(-2.94%) |
Nov 22, 2006 | 42.70 | 42.98 | 41.44 | 42.84 | 4,284 | +0.56(+1.32%) |
Nov 21, 2006 | 41.30 | 42.70 | 40.60 | 42.28 | 10,573 | +0.14(+0.33%) |
Nov 20, 2006 | 43.12 | 44.10 | 41.44 | 42.14 | 9,963 | -0.56(-1.31%) |
Nov 17, 2006 | 43.68 | 43.68 | 42.14 | 42.70 | 6,053 | -0.42(-0.97%) |
Nov 16, 2006 | 40.60 | 43.68 | 40.60 | 43.12 | 11,249 | +2.52(+6.21%) |
Nov 15, 2006 | 40.04 | 43.40 | 40.04 | 40.60 | 14,675 | +1.12(+2.84%) |
Nov 14, 2006 | 38.92 | 40.04 | 37.80 | 39.48 | 12,392 | +0.42(+1.08%) |
Nov 13, 2006 | 39.06 | 39.48 | 37.80 | 39.06 | 14,852 | -0.14(-0.36%) |
Nov 10, 2006 | 39.27 | 39.34 | 38.50 | 39.20 | 3,912 | -0.70(-1.75%) |
Nov 09, 2006 | 39.48 | 39.90 | 39.06 | 39.90 | 5,892 | +0.70(+1.79%) |
Nov 08, 2006 | 40.04 | 40.04 | 39.20 | 39.20 | 4,689 | -0.70(-1.75%) |
Nov 07, 2006 | 39.34 | 40.60 | 38.50 | 39.90 | 5,100 | +0.14(+0.35%) |
Nov 06, 2006 | 39.06 | 40.04 | 38.50 | 39.76 | 3,982 | +0.84(+2.16%) |
Nov 03, 2006 | 40.04 | 40.60 | 38.50 | 38.92 | 7,762 | -0.84(-2.11%) |
Nov 02, 2006 | 39.69 | 40.46 | 39.20 | 39.76 | 7,664 | -0.42(-1.05%) |
Nov 01, 2006 | 41.86 | 42.70 | 39.21 | 40.18 | 10,940 | -1.82(-4.33%) |
Oct 31, 2006 | 42.00 | 42.00 | 41.16 | 42.00 | 11,576 | +0.28(+0.67%) |
Oct 30, 2006 | 42.14 | 42.56 | 40.74 | 41.72 | 8,805 | -0.56(-1.32%) |
Oct 27, 2006 | 39.06 | 42.56 | 38.22 | 42.28 | 15,413 | +3.50(+9.03%) |
Oct 26, 2006 | 42.70 | 42.70 | 36.40 | 38.78 | 86,699 | -5.88(-13.17%) |
Oct 25, 2006 | 44.66 | 45.08 | 43.68 | 44.66 | 3,301 | +0.00(+0.00%) |
Oct 24, 2006 | 44.24 | 45.64 | 44.24 | 44.66 | 2,232 | +0.28(+0.63%) |
Oct 23, 2006 | 46.62 | 47.03 | 44.24 | 44.38 | 5,972 | -2.80(-5.93%) |
Oct 20, 2006 | 47.04 | 47.60 | 45.50 | 47.18 | 2,115 | +0.28(+0.60%) |
Oct 19, 2006 | 45.92 | 47.05 | 45.46 | 46.90 | 3,212 | +1.26(+2.76%) |
Oct 18, 2006 | 49.84 | 49.84 | 45.50 | 45.64 | 6,337 | -3.64(-7.39%) |
Oct 17, 2006 | 49.14 | 49.28 | 48.44 | 49.28 | 4,827 | +0.28(+0.57%) |
Oct 16, 2006 | 49.70 | 49.70 | 48.86 | 49.00 | 1,988 | -0.28(-0.57%) |
Oct 13, 2006 | 49.00 | 49.70 | 48.30 | 49.28 | 7,399 | +0.14(+0.28%) |
Oct 12, 2006 | 51.24 | 51.38 | 48.44 | 49.14 | 5,928 | -1.26(-2.50%) |
Oct 11, 2006 | 50.54 | 50.82 | 48.86 | 50.40 | 2,287 | -0.70(-1.37%) |
Oct 10, 2006 | 49.42 | 51.24 | 48.46 | 51.10 | 11,209 | +1.40(+2.82%) |
Oct 09, 2006 | 47.60 | 50.68 | 47.60 | 49.70 | 4,213 | +1.68(+3.50%) |
Oct 06, 2006 | 47.46 | 50.12 | 46.76 | 48.02 | 5,608 | -0.14(-0.29%) |
Oct 05, 2006 | 45.64 | 48.44 | 45.64 | 48.16 | 6,950 | +2.24(+4.88%) |
Oct 04, 2006 | 46.76 | 47.32 | 44.94 | 45.92 | 5,876 | -1.40(-2.96%) |
Oct 03, 2006 | 48.16 | 48.86 | 46.34 | 47.32 | 6,717 | -1.40(-2.87%) |
Oct 02, 2006 | 49.14 | 50.12 | 47.04 | 48.72 | 7,448 | -0.84(-1.69%) |
Sep 29, 2006 | 48.44 | 49.56 | 47.60 | 49.56 | 7,411 | +0.56(+1.14%) |
Sep 28, 2006 | 50.12 | 50.54 | 47.88 | 49.00 | 8,675 | -1.12(-2.23%) |
Sep 27, 2006 | 48.58 | 50.54 | 48.30 | 50.12 | 9,977 | +0.98(+1.99%) |
Sep 26, 2006 | 51.10 | 51.10 | 49.00 | 49.14 | 9,217 | -2.52(-4.87%) |
Sep 25, 2006 | 48.44 | 51.80 | 48.44 | 51.66 | 11,306 | +3.36(+6.96%) |
Sep 22, 2006 | 48.02 | 48.86 | 47.74 | 48.30 | 8,787 | +0.56(+1.17%) |
Sep 21, 2006 | 47.88 | 48.58 | 47.18 | 47.74 | 15,456 | +0.00(+0.00%) |
Sep 20, 2006 | 44.24 | 48.86 | 44.24 | 47.74 | 22,289 | +3.50(+7.91%) |
Sep 19, 2006 | 43.68 | 55.30 | 43.26 | 44.24 | 31,036 | +0.14(+0.32%) |
Sep 18, 2006 | 46.62 | 46.62 | 43.12 | 44.10 | 7,912 | -3.08(-6.53%) |
Sep 15, 2006 | 50.12 | 50.18 | 42.00 | 47.18 | 20,776 | -3.08(-6.13%) |
Sep 14, 2006 | 44.94 | 50.26 | 44.38 | 50.26 | 31,260 | +6.72(+15.43%) |
Sep 13, 2006 | 38.92 | 44.66 | 38.64 | 43.54 | 11,284 | +5.04(+13.09%) |
Sep 12, 2006 | 38.22 | 40.18 | 38.22 | 38.50 | 5,747 | +0.70(+1.85%) |
Sep 11, 2006 | 37.94 | 39.06 | 37.38 | 37.80 | 6,636 | +0.00(+0.00%) |
Sep 08, 2006 | 38.78 | 38.78 | 37.52 | 37.80 | 5,122 | -0.42(-1.10%) |
Sep 07, 2006 | 37.10 | 38.92 | 36.54 | 38.22 | 9,264 | +1.12(+3.02%) |
Sep 06, 2006 | 38.08 | 38.64 | 37.10 | 37.10 | 15,102 | -0.84(-2.21%) |
Sep 05, 2006 | 38.08 | 38.78 | 37.94 | 37.94 | 6,528 | -0.56(-1.45%) |