Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.58 | 44.71 | 44.39 | 44.61 | 261,391 | -0.06(-0.13%) |
Nov 29, 2006 | 44.39 | 44.68 | 44.34 | 44.66 | 48,054 | +0.31(+0.70%) |
Nov 28, 2006 | 44.13 | 44.37 | 44.02 | 44.35 | 29,200 | +0.25(+0.58%) |
Nov 27, 2006 | 44.49 | 44.51 | 44.10 | 44.10 | 39,407 | -0.63(-1.42%) |
Nov 24, 2006 | 44.69 | 44.80 | 44.68 | 44.73 | 15,876 | -0.11(-0.25%) |
Nov 22, 2006 | 44.70 | 44.85 | 44.64 | 44.85 | 35,154 | +0.16(+0.35%) |
Nov 21, 2006 | 44.82 | 44.82 | 44.68 | 44.69 | 20,554 | -0.10(-0.22%) |
Nov 20, 2006 | 44.84 | 44.96 | 44.77 | 44.79 | 42,809 | -0.04(-0.09%) |
Nov 17, 2006 | 44.80 | 44.83 | 44.68 | 44.83 | 26,791 | +0.03(+0.06%) |
Nov 16, 2006 | 44.72 | 44.87 | 44.63 | 44.80 | 31,327 | +0.21(+0.47%) |
Nov 15, 2006 | 44.44 | 44.72 | 44.44 | 44.59 | 38,698 | +0.16(+0.35%) |
Nov 14, 2006 | 44.27 | 44.46 | 44.11 | 44.44 | 149,123 | +0.28(+0.62%) |
Nov 13, 2006 | 44.25 | 44.34 | 44.09 | 44.16 | 35,863 | -0.11(-0.26%) |
Nov 10, 2006 | 44.24 | 44.34 | 44.15 | 44.27 | 21,546 | +0.03(+0.06%) |
Nov 09, 2006 | 44.38 | 44.46 | 44.15 | 44.25 | 36,288 | -0.21(-0.48%) |
Nov 08, 2006 | 44.29 | 44.58 | 44.29 | 44.46 | 99,510 | +0.18(+0.41%) |
Nov 07, 2006 | 44.24 | 44.41 | 44.24 | 44.27 | 29,768 | +0.06(+0.14%) |
Nov 06, 2006 | 44.10 | 44.28 | 44.06 | 44.21 | 34,871 | +0.18(+0.42%) |
Nov 03, 2006 | 44.22 | 44.30 | 43.89 | 44.03 | 19,703 | -0.21(-0.48%) |
Nov 02, 2006 | 44.27 | 44.32 | 44.13 | 44.24 | 42,950 | -0.10(-0.22%) |
Nov 01, 2006 | 44.68 | 44.68 | 44.28 | 44.34 | 28,917 | -0.36(-0.80%) |
Oct 31, 2006 | 44.80 | 44.80 | 44.57 | 44.70 | 10,206 | -0.01(-0.02%) |
Oct 30, 2006 | 44.69 | 44.77 | 44.61 | 44.70 | 17,435 | -0.09(-0.20%) |
Oct 27, 2006 | 44.88 | 44.95 | 44.77 | 44.80 | 16,018 | -0.18(-0.41%) |
Oct 26, 2006 | 44.77 | 45.02 | 44.73 | 44.98 | 34,304 | +0.20(+0.44%) |
Oct 25, 2006 | 44.50 | 44.82 | 44.50 | 44.78 | 22,538 | +0.27(+0.60%) |
Oct 24, 2006 | 44.47 | 44.54 | 44.36 | 44.51 | 58,543 | -0.08(-0.17%) |
Oct 23, 2006 | 44.20 | 44.70 | 44.20 | 44.59 | 21,262 | +0.31(+0.70%) |
Oct 20, 2006 | 44.17 | 44.28 | 44.06 | 44.28 | 23,247 | +0.19(+0.43%) |
Oct 19, 2006 | 44.06 | 44.15 | 44.00 | 44.09 | 16,159 | +0.00(+0.00%) |
Oct 18, 2006 | 44.02 | 44.13 | 43.92 | 44.09 | 33,878 | +0.26(+0.60%) |
Oct 17, 2006 | 43.77 | 43.91 | 43.65 | 43.83 | 18,427 | -0.13(-0.31%) |
Oct 16, 2006 | 43.79 | 43.98 | 43.74 | 43.96 | 40,824 | +0.11(+0.24%) |
Oct 13, 2006 | 43.90 | 43.90 | 43.68 | 43.86 | 36,430 | -0.12(-0.27%) |
Oct 12, 2006 | 43.98 | 44.02 | 43.84 | 43.98 | 36,005 | +0.18(+0.40%) |
Oct 11, 2006 | 43.65 | 43.88 | 43.63 | 43.80 | 25,090 | +0.07(+0.16%) |
Oct 10, 2006 | 44.02 | 44.02 | 43.60 | 43.73 | 69,175 | -0.13(-0.31%) |
Oct 09, 2006 | 43.77 | 43.87 | 43.66 | 43.87 | 13,466 | +0.06(+0.13%) |
Oct 06, 2006 | 43.93 | 43.93 | 43.63 | 43.81 | 28,066 | -0.22(-0.50%) |
Oct 05, 2006 | 44.02 | 44.06 | 43.85 | 44.03 | 49,188 | -0.04(-0.10%) |
Oct 04, 2006 | 43.51 | 44.07 | 43.39 | 44.07 | 37,422 | +0.48(+1.10%) |
Oct 03, 2006 | 43.58 | 43.72 | 43.46 | 43.59 | 85,760 | +0.02(+0.05%) |
Oct 02, 2006 | 43.76 | 43.76 | 43.51 | 43.57 | 115,669 | -0.25(-0.58%) |
Sep 29, 2006 | 44.04 | 44.04 | 43.82 | 43.82 | 36,572 | -0.19(-0.43%) |
Sep 28, 2006 | 44.16 | 44.18 | 43.83 | 44.01 | 35,579 | -0.11(-0.24%) |
Sep 27, 2006 | 43.90 | 44.18 | 43.88 | 44.12 | 42,100 | +0.22(+0.50%) |
Sep 26, 2006 | 43.65 | 43.93 | 43.57 | 43.90 | 42,809 | +0.13(+0.31%) |
Sep 25, 2006 | 43.78 | 43.94 | 43.51 | 43.77 | 64,355 | -0.19(-0.43%) |
Sep 22, 2006 | 43.96 | 43.96 | 43.80 | 43.96 | 39,123 | -0.04(-0.08%) |
Sep 21, 2006 | 44.34 | 44.36 | 43.87 | 43.99 | 32,744 | -0.38(-0.86%) |
Sep 20, 2006 | 44.26 | 44.43 | 44.20 | 44.37 | 73,853 | +0.29(+0.66%) |
Sep 19, 2006 | 44.03 | 44.09 | 43.91 | 44.08 | 30,618 | +0.05(+0.11%) |
Sep 18, 2006 | 44.18 | 44.22 | 43.89 | 44.03 | 46,353 | -0.14(-0.32%) |
Sep 15, 2006 | 44.23 | 44.29 | 44.02 | 44.18 | 43,517 | +0.11(+0.26%) |
Sep 14, 2006 | 43.91 | 44.14 | 43.82 | 44.06 | 29,342 | +0.11(+0.26%) |
Sep 13, 2006 | 44.08 | 44.11 | 43.85 | 43.95 | 93,698 | -0.16(-0.37%) |
Sep 12, 2006 | 44.11 | 44.19 | 43.98 | 44.11 | 65,631 | +0.09(+0.21%) |
Sep 11, 2006 | 43.78 | 44.04 | 43.71 | 44.02 | 38,273 | +0.24(+0.55%) |
Sep 08, 2006 | 43.68 | 43.79 | 43.59 | 43.78 | 20,979 | +0.24(+0.55%) |
Sep 07, 2006 | 43.67 | 43.77 | 43.54 | 43.54 | 37,989 | -0.17(-0.39%) |
Sep 06, 2006 | 43.79 | 43.79 | 43.67 | 43.71 | 17,010 | -0.12(-0.27%) |
Sep 05, 2006 | 43.93 | 43.93 | 43.79 | 43.83 | 58,543 | -0.12(-0.27%) |