Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.53 | 46.74 | 46.26 | 46.49 | 1,129,584 | +0.03(+0.05%) |
Nov 29, 2006 | 46.28 | 46.52 | 46.18 | 46.46 | 1,134,913 | +0.36(+0.79%) |
Nov 28, 2006 | 45.82 | 46.17 | 45.76 | 46.10 | 1,353,157 | +0.15(+0.33%) |
Nov 27, 2006 | 46.71 | 46.71 | 45.94 | 45.95 | 2,040,215 | -0.81(-1.73%) |
Nov 24, 2006 | 46.67 | 46.94 | 46.67 | 46.76 | 446,315 | -0.19(-0.41%) |
Nov 22, 2006 | 46.83 | 46.95 | 46.68 | 46.95 | 939,880 | +0.30(+0.65%) |
Nov 21, 2006 | 46.59 | 46.72 | 46.56 | 46.65 | 1,535,520 | +0.04(+0.09%) |
Nov 20, 2006 | 46.53 | 46.69 | 46.44 | 46.61 | 2,774,049 | +0.00(+0.00%) |
Nov 17, 2006 | 46.55 | 46.61 | 46.36 | 46.61 | 1,082,454 | -0.03(-0.05%) |
Nov 16, 2006 | 46.61 | 46.69 | 46.45 | 46.63 | 1,995,809 | +0.19(+0.40%) |
Nov 15, 2006 | 46.24 | 46.64 | 46.18 | 46.45 | 1,417,576 | +0.21(+0.46%) |
Nov 14, 2006 | 45.91 | 46.27 | 45.66 | 46.23 | 1,816,288 | +0.42(+0.92%) |
Nov 13, 2006 | 45.69 | 45.96 | 45.60 | 45.81 | 1,656,187 | +0.14(+0.31%) |
Nov 10, 2006 | 45.58 | 45.67 | 45.48 | 45.67 | 1,171,978 | +0.14(+0.30%) |
Nov 09, 2006 | 45.96 | 45.98 | 45.47 | 45.53 | 1,646,951 | -0.37(-0.81%) |
Nov 08, 2006 | 45.62 | 45.93 | 45.48 | 45.91 | 1,263,041 | +0.12(+0.26%) |
Nov 07, 2006 | 45.61 | 45.96 | 45.59 | 45.79 | 1,018,746 | +0.19(+0.43%) |
Nov 06, 2006 | 45.22 | 45.66 | 45.15 | 45.59 | 1,194,240 | +0.59(+1.31%) |
Nov 03, 2006 | 45.35 | 45.37 | 44.73 | 45.00 | 1,216,266 | -0.15(-0.34%) |
Nov 02, 2006 | 45.04 | 45.26 | 44.96 | 45.15 | 1,292,882 | -0.05(-0.11%) |
Nov 01, 2006 | 45.70 | 45.79 | 45.11 | 45.20 | 1,699,765 | -0.41(-0.89%) |
Oct 31, 2006 | 45.71 | 45.77 | 45.43 | 45.61 | 1,421,365 | +0.02(+0.04%) |
Oct 30, 2006 | 45.47 | 45.70 | 45.33 | 45.59 | 847,869 | +0.04(+0.09%) |
Oct 27, 2006 | 45.83 | 45.88 | 45.42 | 45.55 | 1,170,912 | -0.27(-0.59%) |
Oct 26, 2006 | 45.81 | 45.96 | 45.51 | 45.82 | 1,908,890 | +0.08(+0.18%) |
Oct 25, 2006 | 45.57 | 45.74 | 45.42 | 45.74 | 1,531,967 | +0.14(+0.31%) |
Oct 24, 2006 | 45.47 | 45.64 | 45.36 | 45.59 | 1,615,925 | +0.07(+0.15%) |
Oct 23, 2006 | 45.13 | 45.65 | 44.35 | 45.53 | 1,225,029 | +0.30(+0.65%) |
Oct 20, 2006 | 45.31 | 3378 | 45.09 | 45.23 | 738,807 | +0.05(+0.11%) |
Oct 19, 2006 | 45.14 | 45.34 | 45.06 | 45.18 | 920,696 | -0.02(-0.04%) |
Oct 18, 2006 | 45.42 | 45.52 | 44.82 | 45.20 | 728,741 | +0.04(+0.09%) |
Oct 17, 2006 | 45.22 | 45.31 | 44.89 | 45.15 | 1,155,044 | -0.18(-0.39%) |
Oct 16, 2006 | 45.28 | 45.47 | 45.20 | 45.33 | 1,547,362 | +0.04(+0.09%) |
Oct 13, 2006 | 45.09 | 45.31 | 45.08 | 45.29 | 648,809 | +0.15(+0.34%) |
Oct 12, 2006 | 44.93 | 45.21 | 44.84 | 45.14 | 889,552 | +0.45(+1.00%) |
Oct 11, 2006 | 44.73 | 44.88 | 44.50 | 44.69 | 1,190,214 | -0.15(-0.34%) |
Oct 10, 2006 | 44.82 | 44.92 | 44.64 | 44.84 | 809,976 | +0.05(+0.11%) |
Oct 09, 2006 | 44.58 | 44.87 | 44.55 | 44.79 | 674,151 | +0.04(+0.09%) |
Oct 06, 2006 | 44.67 | 44.75 | 44.52 | 44.75 | 1,034,258 | -0.07(-0.15%) |
Oct 05, 2006 | 44.59 | 44.84 | 44.46 | 44.82 | 1,837,485 | +0.21(+0.47%) |
Oct 04, 2006 | 43.83 | 44.60 | 43.77 | 44.60 | 1,665,424 | +0.64(+1.46%) |
Oct 03, 2006 | 43.89 | 44.07 | 43.64 | 43.96 | 602,153 | +0.08(+0.19%) |
Oct 02, 2006 | 44.11 | 44.12 | 43.79 | 43.88 | 716,544 | -0.14(-0.31%) |
Sep 29, 2006 | 44.16 | 44.25 | 43.95 | 44.01 | 968,300 | -0.12(-0.27%) |
Sep 28, 2006 | 44.15 | 44.28 | 43.95 | 44.13 | 1,410,352 | -0.03(-0.06%) |
Sep 27, 2006 | 44.12 | 44.27 | 44.00 | 44.16 | 3,282,771 | +0.04(+0.10%) |
Sep 26, 2006 | 43.75 | 44.15 | 43.62 | 44.12 | 3,482,423 | +0.32(+0.73%) |
Sep 25, 2006 | 43.55 | 43.95 | 43.27 | 43.79 | 1,217,450 | +0.33(+0.76%) |
Sep 22, 2006 | 43.65 | 43.65 | 43.32 | 43.46 | 842,540 | -0.25(-0.58%) |
Sep 21, 2006 | 44.01 | 44.12 | 43.56 | 43.72 | 545,312 | -0.30(-0.69%) |
Sep 20, 2006 | 43.91 | 44.12 | 43.87 | 44.02 | 755,030 | +0.27(+0.62%) |
Sep 19, 2006 | 43.88 | 43.88 | 43.42 | 43.75 | 996,009 | -0.08(-0.19%) |
Sep 18, 2006 | 43.90 | 44.01 | 43.70 | 43.84 | 535,247 | -0.07(-0.15%) |
Sep 15, 2006 | 43.88 | 44.01 | 43.74 | 43.90 | 844,317 | +0.19(+0.42%) |
Sep 14, 2006 | 43.56 | 43.72 | 43.52 | 43.72 | 582,969 | +0.00(+0.00%) |
Sep 13, 2006 | 43.43 | 43.76 | 43.43 | 43.72 | 813,054 | +0.16(+0.37%) |
Sep 12, 2006 | 43.08 | 43.60 | 42.96 | 43.56 | 1,859,984 | +0.58(+1.36%) |
Sep 11, 2006 | 42.01 | 43.06 | 42.01 | 42.98 | 1,403,129 | +0.15(+0.36%) |
Sep 08, 2006 | 42.73 | 42.87 | 42.60 | 42.82 | 448,091 | +0.19(+0.46%) |
Sep 07, 2006 | 42.69 | 42.85 | 42.47 | 42.63 | 805,120 | -0.24(-0.57%) |
Sep 06, 2006 | 43.03 | 43.14 | 42.77 | 42.87 | 1,121,887 | -0.47(-1.09%) |
Sep 05, 2006 | 43.27 | 43.36 | 43.08 | 43.35 | 1,473,114 | +0.08(+0.20%) |