Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.67 | 46.09 | 45.51 | 45.89 | 161,456 | +0.26(+0.56%) |
Nov 29, 2006 | 44.93 | 45.86 | 44.83 | 45.64 | 81,194 | +1.06(+2.38%) |
Nov 28, 2006 | 44.40 | 44.77 | 44.16 | 44.57 | 55,578 | +0.17(+0.39%) |
Nov 27, 2006 | 44.19 | 45.12 | 44.19 | 44.40 | 108,362 | -0.72(-1.58%) |
Nov 24, 2006 | 44.67 | 45.13 | 44.67 | 45.12 | 13,040 | +0.43(+0.97%) |
Nov 22, 2006 | 45.19 | 45.48 | 44.68 | 44.68 | 51,542 | -0.43(-0.94%) |
Nov 21, 2006 | 44.38 | 45.28 | 44.25 | 45.11 | 58,528 | +0.82(+1.86%) |
Nov 20, 2006 | 43.93 | 44.52 | 43.93 | 44.28 | 77,778 | +0.77(+1.78%) |
Nov 17, 2006 | 43.61 | 43.92 | 43.03 | 43.51 | 88,335 | -0.10(-0.22%) |
Nov 16, 2006 | 43.09 | 43.74 | 42.71 | 43.61 | 75,139 | +0.64(+1.50%) |
Nov 15, 2006 | 42.42 | 42.99 | 42.39 | 42.96 | 76,692 | +0.51(+1.20%) |
Nov 14, 2006 | 42.19 | 42.49 | 41.97 | 42.45 | 109,138 | +0.36(+0.86%) |
Nov 13, 2006 | 42.22 | 42.58 | 42.03 | 42.09 | 42,227 | -0.19(-0.46%) |
Nov 10, 2006 | 41.58 | 42.34 | 41.42 | 42.29 | 40,208 | +0.77(+1.86%) |
Nov 09, 2006 | 41.52 | 41.68 | 41.32 | 41.51 | 51,076 | +0.03(+0.08%) |
Nov 08, 2006 | 40.90 | 41.50 | 40.90 | 41.48 | 92,216 | +0.42(+1.02%) |
Nov 07, 2006 | 41.26 | 42.11 | 41.06 | 41.06 | 140,964 | -0.24(-0.58%) |
Nov 06, 2006 | 40.90 | 41.46 | 40.77 | 41.30 | 181,328 | +0.46(+1.14%) |
Nov 03, 2006 | 41.45 | 41.64 | 40.75 | 40.84 | 207,099 | -0.52(-1.26%) |
Nov 02, 2006 | 42.26 | 42.42 | 41.35 | 41.36 | 151,676 | -1.15(-2.70%) |
Nov 01, 2006 | 42.51 | 42.73 | 41.36 | 42.51 | 150,900 | +0.09(+0.21%) |
Oct 31, 2006 | 42.42 | 42.64 | 42.19 | 42.42 | 77,157 | +0.19(+0.46%) |
Oct 30, 2006 | 41.29 | 42.26 | 41.20 | 42.22 | 82,591 | +0.81(+1.94%) |
Oct 27, 2006 | 41.93 | 42.56 | 41.42 | 41.42 | 117,522 | -0.48(-1.15%) |
Oct 26, 2006 | 40.90 | 42.12 | 40.84 | 41.90 | 189,401 | +1.13(+2.76%) |
Oct 25, 2006 | 40.74 | 41.01 | 40.39 | 40.77 | 83,522 | +0.03(+0.08%) |
Oct 24, 2006 | 40.84 | 40.87 | 40.59 | 40.74 | 74,518 | -0.16(-0.39%) |
Oct 23, 2006 | 40.71 | 40.97 | 40.71 | 40.90 | 61,012 | +0.11(+0.27%) |
Oct 20, 2006 | 41.16 | 41.24 | 40.58 | 40.79 | 73,121 | -0.17(-0.42%) |
Oct 19, 2006 | 40.84 | 41.25 | 40.74 | 40.97 | 95,942 | +0.11(+0.27%) |
Oct 18, 2006 | 40.55 | 41.22 | 40.29 | 40.86 | 89,888 | +0.29(+0.71%) |
Oct 17, 2006 | 40.09 | 40.79 | 40.07 | 40.57 | 63,030 | +0.32(+0.78%) |
Oct 16, 2006 | 39.71 | 40.45 | 39.71 | 40.25 | 140,032 | +0.61(+1.53%) |
Oct 13, 2006 | 39.29 | 40.32 | 39.16 | 39.65 | 282,239 | +0.45(+1.15%) |
Oct 12, 2006 | 38.87 | 39.20 | 38.67 | 39.20 | 93,769 | +0.42(+1.08%) |
Oct 11, 2006 | 39.05 | 39.16 | 38.78 | 38.78 | 107,275 | -0.35(-0.91%) |
Oct 10, 2006 | 39.23 | 39.23 | 38.98 | 39.13 | 63,806 | -0.04(-0.10%) |
Oct 09, 2006 | 38.91 | 39.17 | 38.84 | 39.17 | 56,354 | +0.17(+0.43%) |
Oct 06, 2006 | 39.39 | 39.47 | 39.00 | 39.00 | 201,044 | -0.47(-1.19%) |
Oct 05, 2006 | 39.08 | 39.79 | 39.08 | 39.47 | 77,157 | +0.39(+1.01%) |
Oct 04, 2006 | 38.93 | 39.23 | 38.84 | 39.08 | 97,805 | +0.15(+0.40%) |
Oct 03, 2006 | 38.84 | 39.41 | 38.36 | 38.93 | 99,047 | -0.01(-0.03%) |
Oct 02, 2006 | 38.78 | 39.41 | 38.68 | 38.94 | 80,107 | +0.10(+0.25%) |
Sep 29, 2006 | 38.97 | 39.40 | 38.73 | 38.84 | 127,923 | -0.18(-0.46%) |
Sep 28, 2006 | 39.49 | 39.68 | 39.02 | 39.02 | 67,377 | -0.39(-1.00%) |
Sep 27, 2006 | 38.91 | 39.54 | 38.91 | 39.41 | 93,148 | +0.51(+1.31%) |
Sep 26, 2006 | 39.16 | 39.21 | 38.83 | 38.91 | 77,778 | -0.13(-0.33%) |
Sep 25, 2006 | 38.81 | 39.13 | 38.52 | 39.03 | 80,417 | +0.16(+0.41%) |
Sep 22, 2006 | 38.67 | 38.87 | 38.33 | 38.87 | 81,038 | +0.04(+0.10%) |
Sep 21, 2006 | 39.26 | 39.30 | 38.60 | 38.83 | 51,542 | -0.28(-0.72%) |
Sep 20, 2006 | 39.29 | 39.55 | 38.56 | 39.12 | 91,751 | -0.02(-0.05%) |
Sep 19, 2006 | 38.87 | 39.14 | 38.07 | 39.14 | 74,518 | +0.17(+0.43%) |
Sep 18, 2006 | 38.94 | 39.16 | 38.91 | 38.97 | 111,777 | -0.23(-0.58%) |
Sep 15, 2006 | 39.55 | 39.68 | 39.20 | 39.20 | 215,017 | -0.21(-0.52%) |
Sep 14, 2006 | 39.68 | 39.68 | 39.24 | 39.40 | 131,339 | -0.31(-0.78%) |
Sep 13, 2006 | 39.49 | 39.71 | 39.36 | 39.71 | 78,399 | +0.31(+0.78%) |
Sep 12, 2006 | 39.00 | 39.54 | 38.96 | 39.40 | 84,299 | +0.50(+1.27%) |
Sep 11, 2006 | 39.03 | 39.40 | 38.84 | 38.91 | 60,391 | -0.44(-1.13%) |
Sep 08, 2006 | 39.26 | 39.45 | 39.10 | 39.35 | 63,496 | +0.05(+0.11%) |
Sep 07, 2006 | 39.16 | 39.45 | 39.03 | 39.31 | 117,366 | +0.01(+0.02%) |
Sep 06, 2006 | 39.45 | 39.61 | 39.22 | 39.30 | 86,162 | -0.21(-0.52%) |
Sep 05, 2006 | 39.23 | 39.58 | 39.19 | 39.50 | 58,062 | +0.31(+0.79%) |