Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.30 | 47.34 | 46.30 | 47.10 | 1,642,244 | +0.84(+1.81%) |
Nov 29, 2006 | 45.73 | 46.60 | 45.73 | 46.26 | 274,215 | +0.62(+1.37%) |
Nov 28, 2006 | 46.16 | 46.16 | 45.15 | 45.64 | 317,140 | -0.41(-0.90%) |
Nov 27, 2006 | 47.44 | 47.50 | 45.83 | 46.05 | 740,611 | -0.99(-2.11%) |
Nov 24, 2006 | 46.35 | 47.11 | 46.35 | 47.04 | 216,038 | +0.75(+1.63%) |
Nov 22, 2006 | 45.79 | 46.44 | 45.75 | 46.29 | 307,008 | +0.63(+1.39%) |
Nov 21, 2006 | 45.70 | 45.80 | 45.27 | 45.66 | 296,549 | -0.16(-0.34%) |
Nov 20, 2006 | 45.97 | 46.25 | 45.45 | 45.81 | 195,448 | -0.17(-0.36%) |
Nov 17, 2006 | 46.05 | 46.05 | 45.34 | 45.98 | 273,562 | -0.07(-0.16%) |
Nov 16, 2006 | 46.12 | 46.32 | 45.79 | 46.05 | 456,590 | +0.21(+0.46%) |
Nov 15, 2006 | 45.53 | 45.88 | 45.27 | 45.84 | 307,553 | +0.27(+0.58%) |
Nov 14, 2006 | 45.53 | 45.57 | 44.85 | 45.57 | 345,248 | +0.19(+0.42%) |
Nov 13, 2006 | 45.30 | 45.54 | 44.88 | 45.38 | 513,787 | +0.08(+0.18%) |
Nov 10, 2006 | 44.09 | 45.30 | 43.94 | 45.30 | 726,557 | +1.32(+3.01%) |
Nov 09, 2006 | 44.01 | 44.56 | 43.76 | 43.98 | 564,228 | +0.12(+0.27%) |
Nov 08, 2006 | 43.51 | 43.99 | 43.39 | 43.86 | 459,532 | +0.21(+0.48%) |
Nov 07, 2006 | 42.64 | 43.88 | 42.57 | 43.65 | 701,391 | +0.96(+2.26%) |
Nov 06, 2006 | 42.54 | 43.02 | 42.12 | 42.68 | 451,143 | +0.25(+0.58%) |
Nov 03, 2006 | 42.74 | 43.12 | 41.98 | 42.43 | 670,450 | -0.37(-0.86%) |
Nov 02, 2006 | 42.72 | 42.98 | 42.42 | 42.80 | 507,359 | +0.08(+0.19%) |
Nov 01, 2006 | 44.20 | 44.21 | 42.58 | 42.72 | 1,026,920 | -1.20(-2.74%) |
Oct 31, 2006 | 44.67 | 44.73 | 43.77 | 43.92 | 508,557 | -0.56(-1.26%) |
Oct 30, 2006 | 45.25 | 45.25 | 44.18 | 44.48 | 461,711 | -0.88(-1.94%) |
Oct 27, 2006 | 45.60 | 46.67 | 44.98 | 45.36 | 996,415 | -0.17(-0.38%) |
Oct 26, 2006 | 44.20 | 45.60 | 44.12 | 45.54 | 589,613 | +1.35(+3.05%) |
Oct 25, 2006 | 43.97 | 44.29 | 43.54 | 44.19 | 500,386 | +0.25(+0.56%) |
Oct 24, 2006 | 43.74 | 43.94 | 43.15 | 43.94 | 326,182 | +0.48(+1.10%) |
Oct 23, 2006 | 42.46 | 43.50 | 42.45 | 43.46 | 277,266 | +0.68(+1.59%) |
Oct 20, 2006 | 43.42 | 43.60 | 42.63 | 42.78 | 149,909 | -0.53(-1.23%) |
Oct 19, 2006 | 42.91 | 43.48 | 42.81 | 43.32 | 266,807 | +0.28(+0.66%) |
Oct 18, 2006 | 43.50 | 43.79 | 42.76 | 43.03 | 416,607 | -0.44(-1.01%) |
Oct 17, 2006 | 43.31 | 43.53 | 42.87 | 43.47 | 448,310 | +0.17(+0.38%) |
Oct 16, 2006 | 42.64 | 43.54 | 42.55 | 43.31 | 947,717 | +1.06(+2.52%) |
Oct 13, 2006 | 42.22 | 42.41 | 41.85 | 42.24 | 355,053 | -0.04(-0.09%) |
Oct 12, 2006 | 41.59 | 42.28 | 41.59 | 42.28 | 406,475 | +0.92(+2.22%) |
Oct 11, 2006 | 41.21 | 41.47 | 41.08 | 41.36 | 217,346 | -0.10(-0.24%) |
Oct 10, 2006 | 41.73 | 42.07 | 41.32 | 41.46 | 519,670 | -0.07(-0.18%) |
Oct 09, 2006 | 41.35 | 41.64 | 41.05 | 41.53 | 543,638 | +0.28(+0.69%) |
Oct 06, 2006 | 41.37 | 41.56 | 40.81 | 41.25 | 313,654 | -0.05(-0.13%) |
Oct 05, 2006 | 40.75 | 41.36 | 40.52 | 41.30 | 714,137 | +0.31(+0.76%) |
Oct 04, 2006 | 40.48 | 41.01 | 40.39 | 40.99 | 540,043 | +0.51(+1.27%) |
Oct 03, 2006 | 40.49 | 40.64 | 39.92 | 40.48 | 608,242 | +0.00(+0.00%) |
Oct 02, 2006 | 41.07 | 41.07 | 40.41 | 40.48 | 239,353 | -0.59(-1.43%) |
Sep 29, 2006 | 41.42 | 41.63 | 40.94 | 41.07 | 270,293 | -0.25(-0.60%) |
Sep 28, 2006 | 40.75 | 41.53 | 40.75 | 41.31 | 672,084 | +0.76(+1.88%) |
Sep 27, 2006 | 40.47 | 40.84 | 40.13 | 40.55 | 562,376 | +0.10(+0.25%) |
Sep 26, 2006 | 40.00 | 40.52 | 39.86 | 40.45 | 414,537 | +0.50(+1.26%) |
Sep 25, 2006 | 39.63 | 40.08 | 39.11 | 39.95 | 716,316 | +1.05(+2.69%) |
Sep 22, 2006 | 39.01 | 39.20 | 38.64 | 38.90 | 350,150 | -0.19(-0.49%) |
Sep 21, 2006 | 39.13 | 39.61 | 38.87 | 39.09 | 422,054 | -0.08(-0.21%) |
Sep 20, 2006 | 38.78 | 39.43 | 38.78 | 39.18 | 358,430 | +0.07(+0.19%) |
Sep 19, 2006 | 38.92 | 39.35 | 38.61 | 39.10 | 691,041 | +0.26(+0.66%) |
Sep 18, 2006 | 38.85 | 39.38 | 38.64 | 38.85 | 923,749 | -0.53(-1.35%) |
Sep 15, 2006 | 40.19 | 40.28 | 39.33 | 39.38 | 635,261 | -0.83(-2.05%) |
Sep 14, 2006 | 40.16 | 40.36 | 39.85 | 40.20 | 415,627 | -0.05(-0.11%) |
Sep 13, 2006 | 40.07 | 40.36 | 40.07 | 40.25 | 746,494 | +0.06(+0.14%) |
Sep 12, 2006 | 40.52 | 40.83 | 39.90 | 40.19 | 562,921 | -0.33(-0.82%) |
Sep 11, 2006 | 40.61 | 40.78 | 40.25 | 40.52 | 253,843 | -0.54(-1.32%) |
Sep 08, 2006 | 41.46 | 41.67 | 41.07 | 41.07 | 149,146 | -0.41(-1.00%) |
Sep 07, 2006 | 41.08 | 41.98 | 40.75 | 41.48 | 255,804 | +0.17(+0.42%) |
Sep 06, 2006 | 42.30 | 42.30 | 41.24 | 41.30 | 212,334 | -1.05(-2.47%) |
Sep 05, 2006 | 42.12 | 42.50 | 41.72 | 42.35 | 281,297 | +0.29(+0.70%) |