Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.55 | 48.55 | 45.25 | 47.93 | 1,321,730 | +3.55(+8.01%) |
Nov 29, 2006 | 43.92 | 44.94 | 43.57 | 44.37 | 295,553 | +0.81(+1.86%) |
Nov 28, 2006 | 43.90 | 44.69 | 43.05 | 43.56 | 401,230 | -0.34(-0.76%) |
Nov 27, 2006 | 44.85 | 45.23 | 43.62 | 43.90 | 357,764 | -0.94(-2.09%) |
Nov 24, 2006 | 45.01 | 45.88 | 44.77 | 44.84 | 107,704 | -0.64(-1.41%) |
Nov 22, 2006 | 44.93 | 45.95 | 44.93 | 45.48 | 327,874 | +0.62(+1.39%) |
Nov 21, 2006 | 44.22 | 45.09 | 44.00 | 44.86 | 281,165 | +0.87(+1.97%) |
Nov 20, 2006 | 44.67 | 45.00 | 43.76 | 43.99 | 367,896 | -0.68(-1.52%) |
Nov 17, 2006 | 45.21 | 45.21 | 43.89 | 44.67 | 532,846 | -0.64(-1.42%) |
Nov 16, 2006 | 44.76 | 45.89 | 44.63 | 45.31 | 663,955 | +0.82(+1.84%) |
Nov 15, 2006 | 44.42 | 45.11 | 43.99 | 44.49 | 621,502 | +0.19(+0.42%) |
Nov 14, 2006 | 43.53 | 45.40 | 42.66 | 44.30 | 753,422 | +2.01(+4.76%) |
Nov 13, 2006 | 42.58 | 43.36 | 42.16 | 42.29 | 711,373 | -0.49(-1.15%) |
Nov 10, 2006 | 40.91 | 43.00 | 40.66 | 42.78 | 735,893 | +1.93(+4.74%) |
Nov 09, 2006 | 41.61 | 41.65 | 40.72 | 40.85 | 474,485 | -0.78(-1.87%) |
Nov 08, 2006 | 40.97 | 41.89 | 40.59 | 41.63 | 814,923 | +0.01(+0.02%) |
Nov 07, 2006 | 41.87 | 42.18 | 41.27 | 41.62 | 453,512 | -0.41(-0.99%) |
Nov 06, 2006 | 42.86 | 42.92 | 41.60 | 42.03 | 629,810 | -0.42(-1.00%) |
Nov 03, 2006 | 43.21 | 43.59 | 41.97 | 42.46 | 526,564 | -0.75(-1.74%) |
Nov 02, 2006 | 43.66 | 44.11 | 42.98 | 43.21 | 698,506 | -0.47(-1.08%) |
Nov 01, 2006 | 45.30 | 46.14 | 43.61 | 43.68 | 695,365 | -1.50(-3.32%) |
Oct 31, 2006 | 46.14 | 46.29 | 44.88 | 45.18 | 491,710 | -0.78(-1.70%) |
Oct 30, 2006 | 46.06 | 46.49 | 45.59 | 45.96 | 474,080 | -0.13(-0.28%) |
Oct 27, 2006 | 47.37 | 47.37 | 45.92 | 46.09 | 558,987 | -1.28(-2.71%) |
Oct 26, 2006 | 47.62 | 48.24 | 46.84 | 47.37 | 933,064 | +0.44(+0.95%) |
Oct 25, 2006 | 45.80 | 47.43 | 45.61 | 46.93 | 746,836 | +0.72(+1.56%) |
Oct 24, 2006 | 44.78 | 46.54 | 44.77 | 46.21 | 593,132 | +0.50(+1.10%) |
Oct 23, 2006 | 46.26 | 46.44 | 45.41 | 45.71 | 400,116 | -0.54(-1.17%) |
Oct 20, 2006 | 46.66 | 46.71 | 45.47 | 46.25 | 456,551 | -0.11(-0.23%) |
Oct 19, 2006 | 46.39 | 47.00 | 45.64 | 46.36 | 521,295 | +0.54(+1.18%) |
Oct 18, 2006 | 46.88 | 47.15 | 45.48 | 45.81 | 458,983 | -0.16(-0.34%) |
Oct 17, 2006 | 46.24 | 46.82 | 45.52 | 45.97 | 559,189 | -0.63(-1.36%) |
Oct 16, 2006 | 46.24 | 47.37 | 45.86 | 46.60 | 473,573 | +0.77(+1.68%) |
Oct 13, 2006 | 46.81 | 46.91 | 45.58 | 45.83 | 577,427 | -1.53(-3.23%) |
Oct 12, 2006 | 45.64 | 47.51 | 45.64 | 47.36 | 519,776 | +2.12(+4.69%) |
Oct 11, 2006 | 45.42 | 45.86 | 44.44 | 45.24 | 770,342 | -0.36(-0.78%) |
Oct 10, 2006 | 44.56 | 46.03 | 44.33 | 45.60 | 986,865 | +1.74(+3.96%) |
Oct 09, 2006 | 42.44 | 44.25 | 41.89 | 43.86 | 593,233 | +1.32(+3.11%) |
Oct 06, 2006 | 42.74 | 42.75 | 42.00 | 42.54 | 362,526 | -0.20(-0.46%) |
Oct 05, 2006 | 43.12 | 43.60 | 41.99 | 42.74 | 455,842 | -0.38(-0.87%) |
Oct 04, 2006 | 41.45 | 43.42 | 40.86 | 43.11 | 520,282 | +1.66(+4.00%) |
Oct 03, 2006 | 41.64 | 42.03 | 40.76 | 41.45 | 471,648 | -0.18(-0.43%) |
Oct 02, 2006 | 41.07 | 42.49 | 40.47 | 41.63 | 535,075 | +0.56(+1.37%) |
Sep 29, 2006 | 42.33 | 42.84 | 40.99 | 41.07 | 573,273 | -0.96(-2.28%) |
Sep 28, 2006 | 42.12 | 42.76 | 41.25 | 42.02 | 489,785 | -0.10(-0.23%) |
Sep 27, 2006 | 43.23 | 44.60 | 41.78 | 42.12 | 900,337 | -1.32(-3.04%) |
Sep 26, 2006 | 41.55 | 44.31 | 41.47 | 43.45 | 971,363 | +1.55(+3.70%) |
Sep 25, 2006 | 40.46 | 42.09 | 39.79 | 41.90 | 629,202 | +1.44(+3.56%) |
Sep 22, 2006 | 39.87 | 40.85 | 39.10 | 40.46 | 795,470 | +0.29(+0.71%) |
Sep 21, 2006 | 41.55 | 42.20 | 39.92 | 40.17 | 582,493 | -1.35(-3.26%) |
Sep 20, 2006 | 42.04 | 42.68 | 41.26 | 41.52 | 453,917 | -0.52(-1.24%) |
Sep 19, 2006 | 43.70 | 43.91 | 41.21 | 42.04 | 983,217 | -1.66(-3.79%) |
Sep 18, 2006 | 44.02 | 44.14 | 42.10 | 43.70 | 1,062,856 | +0.75(+1.75%) |
Sep 15, 2006 | 42.44 | 43.23 | 41.62 | 42.95 | 1,024,455 | +1.64(+3.97%) |
Sep 14, 2006 | 41.19 | 41.53 | 40.15 | 41.31 | 462,124 | +0.13(+0.31%) |
Sep 13, 2006 | 41.11 | 41.75 | 40.88 | 41.19 | 605,290 | -0.32(-0.76%) |
Sep 12, 2006 | 38.80 | 41.62 | 38.49 | 41.50 | 1,023,036 | +2.71(+7.00%) |
Sep 11, 2006 | 38.00 | 39.77 | 37.07 | 38.79 | 734,677 | +0.30(+0.77%) |
Sep 08, 2006 | 37.82 | 38.89 | 37.52 | 38.49 | 513,291 | -0.04(-0.10%) |
Sep 07, 2006 | 36.91 | 39.31 | 36.35 | 38.53 | 1,050,494 | +0.67(+1.77%) |
Sep 06, 2006 | 39.10 | 39.26 | 37.85 | 37.86 | 1,263,572 | -2.11(-5.28%) |
Sep 05, 2006 | 40.17 | 40.17 | 39.57 | 39.97 | 381,878 | -0.05(-0.12%) |