Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.19 | 46.51 | 44.89 | 45.54 | 58,704 | +0.79(+1.77%) |
Nov 29, 2006 | 44.04 | 45.13 | 43.60 | 44.75 | 54,817 | +1.01(+2.31%) |
Nov 28, 2006 | 43.35 | 43.87 | 43.31 | 43.74 | 34,508 | +0.54(+1.25%) |
Nov 27, 2006 | 43.67 | 44.12 | 43.19 | 43.20 | 55,372 | +0.04(+0.09%) |
Nov 24, 2006 | 43.87 | 43.89 | 43.11 | 43.16 | 8,091 | -0.67(-1.52%) |
Nov 22, 2006 | 43.29 | 43.83 | 43.24 | 43.83 | 30,621 | +0.29(+0.67%) |
Nov 21, 2006 | 43.48 | 43.60 | 43.27 | 43.54 | 31,097 | -0.39(-0.89%) |
Nov 20, 2006 | 44.09 | 44.12 | 43.55 | 43.93 | 45,456 | +0.71(+1.63%) |
Nov 17, 2006 | 42.48 | 43.41 | 42.48 | 43.22 | 53,627 | +0.91(+2.14%) |
Nov 16, 2006 | 42.40 | 42.75 | 42.32 | 42.32 | 30,383 | +0.05(+0.12%) |
Nov 15, 2006 | 41.84 | 42.48 | 41.81 | 42.27 | 42,838 | +0.62(+1.48%) |
Nov 14, 2006 | 41.56 | 41.79 | 41.31 | 41.65 | 37,047 | +0.34(+0.82%) |
Nov 13, 2006 | 41.41 | 41.79 | 41.28 | 41.31 | 22,609 | -0.05(-0.12%) |
Nov 10, 2006 | 41.35 | 41.50 | 40.99 | 41.36 | 25,227 | +0.09(+0.21%) |
Nov 09, 2006 | 41.07 | 41.38 | 40.72 | 41.27 | 19,594 | +0.32(+0.77%) |
Nov 08, 2006 | 41.06 | 41.12 | 40.89 | 40.96 | 37,682 | -0.25(-0.61%) |
Nov 07, 2006 | 40.83 | 41.27 | 40.78 | 41.21 | 23,481 | +0.38(+0.93%) |
Nov 06, 2006 | 40.72 | 40.83 | 40.14 | 40.83 | 24,513 | +0.24(+0.59%) |
Nov 03, 2006 | 40.03 | 40.75 | 40.03 | 40.59 | 17,056 | +0.44(+1.10%) |
Nov 02, 2006 | 40.54 | 40.56 | 39.64 | 40.15 | 48,232 | -0.45(-1.12%) |
Nov 01, 2006 | 41.17 | 41.17 | 40.59 | 40.60 | 23,878 | -0.57(-1.38%) |
Oct 31, 2006 | 40.60 | 41.19 | 40.60 | 41.17 | 21,736 | +0.40(+0.99%) |
Oct 30, 2006 | 41.12 | 41.12 | 40.61 | 40.77 | 28,083 | -0.42(-1.01%) |
Oct 27, 2006 | 41.03 | 41.22 | 40.83 | 41.18 | 20,229 | +0.24(+0.58%) |
Oct 26, 2006 | 40.48 | 41.06 | 40.48 | 40.94 | 30,304 | +0.28(+0.68%) |
Oct 25, 2006 | 40.79 | 40.96 | 40.64 | 40.67 | 21,657 | -0.13(-0.31%) |
Oct 24, 2006 | 40.68 | 40.79 | 40.44 | 40.79 | 20,070 | +0.15(+0.37%) |
Oct 23, 2006 | 40.68 | 40.78 | 40.41 | 40.64 | 24,830 | -0.08(-0.19%) |
Oct 20, 2006 | 40.74 | 40.90 | 40.65 | 40.72 | 24,751 | -0.13(-0.31%) |
Oct 19, 2006 | 40.84 | 40.90 | 40.69 | 40.84 | 31,335 | +0.01(+0.03%) |
Oct 18, 2006 | 40.55 | 40.96 | 40.48 | 40.83 | 31,573 | +0.03(+0.07%) |
Oct 17, 2006 | 40.80 | 40.93 | 40.36 | 40.80 | 34,270 | +0.19(+0.46%) |
Oct 16, 2006 | 40.49 | 40.88 | 40.44 | 40.61 | 34,826 | +0.00(+0.00%) |
Oct 13, 2006 | 41.16 | 41.43 | 40.36 | 40.61 | 43,631 | -0.73(-1.77%) |
Oct 12, 2006 | 41.41 | 41.66 | 40.88 | 41.35 | 62,036 | +0.10(+0.24%) |
Oct 11, 2006 | 41.50 | 41.50 | 40.90 | 41.25 | 39,347 | +0.06(+0.15%) |
Oct 10, 2006 | 40.58 | 41.18 | 40.17 | 41.18 | 44,980 | +0.60(+1.49%) |
Oct 09, 2006 | 40.21 | 40.77 | 40.21 | 40.58 | 42,362 | +0.30(+0.75%) |
Oct 06, 2006 | 40.34 | 40.34 | 39.75 | 40.27 | 27,607 | +0.11(+0.28%) |
Oct 05, 2006 | 39.32 | 40.24 | 39.22 | 40.16 | 34,112 | +0.91(+2.31%) |
Oct 04, 2006 | 39.32 | 39.69 | 38.71 | 39.25 | 39,665 | -0.19(-0.48%) |
Oct 03, 2006 | 40.03 | 40.15 | 39.24 | 39.44 | 33,477 | -0.64(-1.60%) |
Oct 02, 2006 | 40.09 | 40.14 | 39.85 | 40.09 | 20,149 | +0.25(+0.63%) |
Sep 29, 2006 | 39.56 | 39.98 | 39.54 | 39.83 | 21,736 | +0.28(+0.70%) |
Sep 28, 2006 | 39.30 | 39.75 | 39.10 | 39.56 | 37,047 | +0.26(+0.67%) |
Sep 27, 2006 | 39.48 | 39.63 | 39.23 | 39.29 | 40,061 | -0.06(-0.16%) |
Sep 26, 2006 | 39.58 | 39.58 | 39.08 | 39.35 | 34,429 | -0.08(-0.19%) |
Sep 25, 2006 | 39.28 | 39.53 | 39.09 | 39.43 | 54,341 | +0.03(+0.06%) |
Sep 22, 2006 | 39.39 | 39.54 | 39.23 | 39.40 | 22,053 | +0.11(+0.29%) |
Sep 21, 2006 | 39.44 | 39.44 | 39.10 | 39.29 | 44,583 | +0.18(+0.45%) |
Sep 20, 2006 | 39.39 | 39.39 | 38.96 | 39.11 | 37,444 | +0.04(+0.10%) |
Sep 19, 2006 | 39.20 | 39.33 | 38.76 | 39.08 | 43,473 | +0.00(+0.00%) |
Sep 18, 2006 | 39.09 | 39.39 | 38.89 | 39.08 | 33,477 | -0.01(-0.03%) |
Sep 15, 2006 | 39.15 | 39.20 | 38.93 | 39.09 | 36,809 | +0.25(+0.65%) |
Sep 14, 2006 | 38.94 | 39.14 | 38.71 | 38.84 | 44,663 | -0.10(-0.26%) |
Sep 13, 2006 | 38.76 | 39.14 | 38.55 | 38.94 | 58,387 | +0.24(+0.62%) |
Sep 12, 2006 | 38.59 | 38.81 | 38.19 | 38.70 | 38,633 | +0.26(+0.69%) |
Sep 11, 2006 | 38.95 | 38.95 | 38.14 | 38.43 | 45,853 | -0.33(-0.85%) |
Sep 08, 2006 | 38.45 | 39.04 | 38.45 | 38.76 | 77,981 | +0.28(+0.72%) |
Sep 07, 2006 | 38.76 | 38.86 | 38.26 | 38.48 | 49,502 | -0.18(-0.46%) |
Sep 06, 2006 | 39.20 | 39.27 | 38.38 | 38.66 | 32,684 | -0.42(-1.06%) |
Sep 05, 2006 | 39.06 | 39.33 | 38.85 | 39.08 | 52,358 | +0.01(+0.03%) |