Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.75 | 45.75 | 45.20 | 45.75 | 7,323 | +0.20(+0.44%) |
Nov 29, 2006 | 45.55 | 45.55 | 45.10 | 45.55 | 9,187 | +0.30(+0.66%) |
Nov 28, 2006 | 45.25 | 45.25 | 45.00 | 45.25 | 17,411 | +0.50(+1.12%) |
Nov 27, 2006 | 44.75 | 45.25 | 44.50 | 44.75 | 30,960 | -0.85(-1.86%) |
Nov 24, 2006 | 45.60 | 45.60 | 45.25 | 45.60 | 12,281 | +0.75(+1.67%) |
Nov 22, 2006 | 44.85 | 45.10 | 44.65 | 44.85 | 11,716 | -0.15(-0.33%) |
Nov 21, 2006 | 45.00 | 45.00 | 44.55 | 45.00 | 17,386 | +0.32(+0.72%) |
Nov 20, 2006 | 44.68 | 44.70 | 44.40 | 44.68 | 10,199 | -0.07(-0.16%) |
Nov 17, 2006 | 44.75 | 44.75 | 44.55 | 44.75 | 4,217 | -0.30(-0.67%) |
Nov 16, 2006 | 45.05 | 45.05 | 44.75 | 45.05 | 9,187 | +0.55(+1.24%) |
Nov 15, 2006 | 44.50 | 44.70 | 44.45 | 44.50 | 8,716 | -0.25(-0.56%) |
Nov 14, 2006 | 44.75 | 44.75 | 44.20 | 44.75 | 13,760 | -0.20(-0.44%) |
Nov 13, 2006 | 44.95 | 44.95 | 44.70 | 44.95 | 6,451 | +0.45(+1.01%) |
Nov 10, 2006 | 44.50 | 44.70 | 44.15 | 44.50 | 12,449 | +0.00(+0.00%) |
Nov 09, 2006 | 44.50 | 44.50 | 44.00 | 44.50 | 5,297 | +0.00(+0.00%) |
Nov 08, 2006 | 44.50 | 44.50 | 44.05 | 44.50 | 6,930 | +0.45(+1.02%) |
Nov 07, 2006 | 44.05 | 44.30 | 43.80 | 44.05 | 7,848 | +0.45(+1.03%) |
Nov 06, 2006 | 43.60 | 43.60 | 42.70 | 43.60 | 13,089 | +1.00(+2.35%) |
Nov 03, 2006 | 42.60 | 43.00 | 42.60 | 42.60 | 6,960 | -0.40(-0.93%) |
Nov 02, 2006 | 43.00 | 43.00 | 42.45 | 43.00 | 12,140 | -0.35(-0.81%) |
Nov 01, 2006 | 43.35 | 43.40 | 43.05 | 43.35 | 18,591 | +0.50(+1.17%) |
Oct 31, 2006 | 42.85 | 42.85 | 42.35 | 42.85 | 4,632 | +0.95(+2.27%) |
Oct 30, 2006 | 41.90 | 42.25 | 41.90 | 41.90 | 16,375 | -0.30(-0.71%) |
Oct 27, 2006 | 42.20 | 42.70 | 42.20 | 42.20 | 25,894 | -0.60(-1.40%) |
Oct 26, 2006 | 42.80 | 43.10 | 42.70 | 42.80 | 6,763 | -0.35(-0.81%) |
Oct 25, 2006 | 43.15 | 43.15 | 41.45 | 43.15 | 8,854 | +2.10(+5.12%) |
Oct 24, 2006 | 41.05 | 41.50 | 41.05 | 41.05 | 7,142 | +0.05(+0.12%) |
Oct 23, 2006 | 40.80 | 41.25 | 40.95 | 41.00 | 7,134 | +0.20(+0.49%) |
Oct 20, 2006 | 40.80 | 41.15 | 40.80 | 40.80 | 6,185 | -0.70(-1.69%) |
Oct 19, 2006 | 41.50 | 41.50 | 41.20 | 41.50 | 6,196 | +0.35(+0.85%) |
Oct 18, 2006 | 41.15 | 41.15 | 40.85 | 41.15 | 6,268 | +0.55(+1.35%) |
Oct 17, 2006 | 40.60 | 40.90 | 40.50 | 40.60 | 7,787 | -0.25(-0.61%) |
Oct 16, 2006 | 40.85 | 41.00 | 40.85 | 40.85 | 2,344 | +0.45(+1.11%) |
Oct 13, 2006 | 40.40 | 40.80 | 40.35 | 40.40 | 9,718 | -0.65(-1.58%) |
Oct 12, 2006 | 41.05 | 41.20 | 40.90 | 41.05 | 4,639 | +1.05(+2.62%) |
Oct 11, 2006 | 40.00 | 40.30 | 40.00 | 40.00 | 1,665 | -0.50(-1.23%) |
Oct 10, 2006 | 40.50 | 40.55 | 40.20 | 40.50 | 15,202 | -0.05(-0.12%) |
Oct 09, 2006 | 40.55 | 40.80 | 40.40 | 40.55 | 1,957 | +0.00(+0.00%) |
Oct 06, 2006 | 40.55 | 40.85 | 40.50 | 40.55 | 9,141 | -0.65(-1.58%) |
Oct 05, 2006 | 41.20 | 41.40 | 41.10 | 41.20 | 4,778 | -0.50(-1.20%) |
Oct 04, 2006 | 41.70 | 41.70 | 40.85 | 41.70 | 7,728 | +0.90(+2.21%) |
Oct 03, 2006 | 40.80 | 41.05 | 40.75 | 40.80 | 5,451 | -0.60(-1.45%) |
Oct 02, 2006 | 41.40 | 41.50 | 41.25 | 41.40 | 4,165 | +0.70(+1.72%) |
Sep 29, 2006 | 40.70 | 41.10 | 40.70 | 40.70 | 9,615 | -0.25(-0.61%) |
Sep 28, 2006 | 40.95 | 40.95 | 40.65 | 40.95 | 4,926 | +0.35(+0.86%) |
Sep 27, 2006 | 40.60 | 40.95 | 40.45 | 40.60 | 6,866 | -0.05(-0.12%) |
Sep 26, 2006 | 40.50 | 40.85 | 40.65 | 40.65 | 2,399 | +0.15(+0.37%) |
Sep 25, 2006 | 40.50 | 40.60 | 40.10 | 40.50 | 6,290 | +0.25(+0.62%) |
Sep 22, 2006 | 40.25 | 40.25 | 39.95 | 40.25 | 2,342 | -0.45(-1.11%) |
Sep 21, 2006 | 40.70 | 40.75 | 40.40 | 40.70 | 20,193 | +0.40(+0.99%) |
Sep 20, 2006 | 40.30 | 40.50 | 39.65 | 40.30 | 9,051 | +0.32(+0.80%) |
Sep 19, 2006 | 39.98 | 40.00 | 39.55 | 39.98 | 5,791 | +0.03(+0.08%) |
Sep 18, 2006 | 39.95 | 40.40 | 39.95 | 39.95 | 8,395 | +0.05(+0.13%) |
Sep 15, 2006 | 39.90 | 40.30 | 39.90 | 39.90 | 12,706 | -0.75(-1.85%) |
Sep 14, 2006 | 40.65 | 40.65 | 40.05 | 40.65 | 6,685 | +0.15(+0.37%) |
Sep 13, 2006 | 40.50 | 40.70 | 40.35 | 40.50 | 12,354 | -0.05(-0.12%) |
Sep 12, 2006 | 40.55 | 40.55 | 40.15 | 40.55 | 3,748 | +0.55(+1.37%) |
Sep 11, 2006 | 40.00 | 40.00 | 39.55 | 40.00 | 3,378 | -0.10(-0.25%) |
Sep 08, 2006 | 40.10 | 40.10 | 39.65 | 40.10 | 4,472 | -0.25(-0.62%) |
Sep 07, 2006 | 40.35 | 40.35 | 39.90 | 40.35 | 7,909 | -0.30(-0.74%) |
Sep 06, 2006 | 40.65 | 40.85 | 40.40 | 40.65 | 12,874 | -0.85(-2.05%) |
Sep 05, 2006 | 41.50 | 41.50 | 41.10 | 41.50 | 8,816 | -1.45(-3.38%) |