Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 48.89 | 49.37 | 48.54 | 48.95 | 245,002 | +0.07(+0.15%) |
Nov 29, 2006 | 48.37 | 49.22 | 48.21 | 48.88 | 346,252 | +0.83(+1.72%) |
Nov 28, 2006 | 47.78 | 48.23 | 46.79 | 48.05 | 781,705 | -0.99(-2.03%) |
Nov 27, 2006 | 50.26 | 50.27 | 48.89 | 49.04 | 355,936 | -1.45(-2.87%) |
Nov 24, 2006 | 49.63 | 50.63 | 49.49 | 50.49 | 80,591 | +0.54(+1.08%) |
Nov 22, 2006 | 50.24 | 50.46 | 49.77 | 49.95 | 88,984 | -0.29(-0.57%) |
Nov 21, 2006 | 49.63 | 50.34 | 49.42 | 50.24 | 322,581 | +0.73(+1.48%) |
Nov 20, 2006 | 49.44 | 49.97 | 49.18 | 49.51 | 341,841 | -0.13(-0.26%) |
Nov 17, 2006 | 49.80 | 49.90 | 49.32 | 49.64 | 388,001 | -0.16(-0.32%) |
Nov 16, 2006 | 49.50 | 50.10 | 49.42 | 49.80 | 258,129 | +0.34(+0.70%) |
Nov 15, 2006 | 49.26 | 49.72 | 49.14 | 49.45 | 331,081 | +0.15(+0.30%) |
Nov 14, 2006 | 48.01 | 49.44 | 47.96 | 49.30 | 467,516 | +1.29(+2.69%) |
Nov 13, 2006 | 46.94 | 48.18 | 46.84 | 48.01 | 303,428 | +1.08(+2.30%) |
Nov 10, 2006 | 46.28 | 47.14 | 46.17 | 46.93 | 238,546 | +0.56(+1.20%) |
Nov 09, 2006 | 47.39 | 47.39 | 46.07 | 46.38 | 159,246 | -0.97(-2.04%) |
Nov 08, 2006 | 46.47 | 47.40 | 46.42 | 47.34 | 184,316 | +0.57(+1.21%) |
Nov 07, 2006 | 46.02 | 47.26 | 45.68 | 46.78 | 384,557 | +0.85(+1.84%) |
Nov 06, 2006 | 45.45 | 46.16 | 45.39 | 45.93 | 283,199 | +0.72(+1.58%) |
Nov 03, 2006 | 45.83 | 46.23 | 44.91 | 45.21 | 215,520 | -0.26(-0.57%) |
Nov 02, 2006 | 45.37 | 45.51 | 44.98 | 45.47 | 307,409 | -0.18(-0.39%) |
Nov 01, 2006 | 46.27 | 47.06 | 45.63 | 45.65 | 328,283 | -0.39(-0.85%) |
Oct 31, 2006 | 46.47 | 46.68 | 45.54 | 46.04 | 322,365 | -0.53(-1.14%) |
Oct 30, 2006 | 45.91 | 46.57 | 45.77 | 46.57 | 329,682 | +0.57(+1.23%) |
Oct 27, 2006 | 46.92 | 47.34 | 45.82 | 46.00 | 341,733 | -1.37(-2.88%) |
Oct 26, 2006 | 46.61 | 47.38 | 46.02 | 47.37 | 311,713 | +1.04(+2.25%) |
Oct 25, 2006 | 46.59 | 47.03 | 45.94 | 46.33 | 350,664 | -0.45(-0.95%) |
Oct 24, 2006 | 45.85 | 46.84 | 45.72 | 46.78 | 301,706 | +0.86(+1.88%) |
Oct 23, 2006 | 45.85 | 46.35 | 45.66 | 45.91 | 486,776 | -0.17(-0.36%) |
Oct 20, 2006 | 47.28 | 47.28 | 45.91 | 46.08 | 414,362 | -1.08(-2.29%) |
Oct 19, 2006 | 47.12 | 47.34 | 46.74 | 47.16 | 439,002 | +0.32(+0.67%) |
Oct 18, 2006 | 46.93 | 47.43 | 46.62 | 46.84 | 461,060 | -0.18(-0.38%) |
Oct 17, 2006 | 46.70 | 47.15 | 46.32 | 47.02 | 715,101 | +0.51(+1.10%) |
Oct 16, 2006 | 45.55 | 46.83 | 45.55 | 46.51 | 747,273 | +1.19(+2.63%) |
Oct 13, 2006 | 44.61 | 45.32 | 44.60 | 45.32 | 629,345 | +0.29(+0.64%) |
Oct 12, 2006 | 44.96 | 45.48 | 44.85 | 45.03 | 614,066 | +0.43(+0.96%) |
Oct 11, 2006 | 44.78 | 44.98 | 44.03 | 44.60 | 537,671 | -0.05(-0.10%) |
Oct 10, 2006 | 44.59 | 44.80 | 44.33 | 44.65 | 725,108 | +0.13(+0.29%) |
Oct 09, 2006 | 44.04 | 45.03 | 43.89 | 44.52 | 674,751 | +0.84(+1.91%) |
Oct 06, 2006 | 43.60 | 44.15 | 43.53 | 43.68 | 952,356 | +0.08(+0.19%) |
Oct 05, 2006 | 45.16 | 45.17 | 43.49 | 43.60 | 1,491,641 | -0.14(-0.32%) |
Oct 04, 2006 | 43.22 | 44.01 | 43.00 | 43.74 | 401,128 | +0.97(+2.26%) |
Oct 03, 2006 | 42.30 | 43.22 | 41.83 | 42.77 | 306,548 | +0.33(+0.77%) |
Oct 02, 2006 | 42.12 | 42.95 | 41.94 | 42.44 | 365,513 | +0.25(+0.59%) |
Sep 29, 2006 | 42.65 | 42.91 | 42.12 | 42.19 | 332,157 | -0.30(-0.70%) |
Sep 28, 2006 | 42.70 | 42.95 | 41.81 | 42.49 | 211,861 | -0.10(-0.24%) |
Sep 27, 2006 | 42.49 | 42.82 | 42.19 | 42.59 | 359,379 | -0.20(-0.48%) |
Sep 26, 2006 | 41.89 | 42.90 | 41.65 | 42.80 | 311,068 | +0.81(+1.93%) |
Sep 25, 2006 | 41.32 | 42.38 | 41.22 | 41.99 | 278,895 | +0.72(+1.76%) |
Sep 22, 2006 | 41.42 | 41.54 | 40.68 | 41.26 | 257,699 | -0.34(-0.83%) |
Sep 21, 2006 | 42.19 | 42.43 | 41.37 | 41.61 | 220,039 | -0.59(-1.39%) |
Sep 20, 2006 | 41.63 | 42.54 | 41.52 | 42.19 | 149,131 | +0.66(+1.59%) |
Sep 19, 2006 | 41.59 | 41.69 | 40.58 | 41.53 | 227,248 | -0.15(-0.36%) |
Sep 18, 2006 | 41.66 | 42.02 | 41.06 | 41.68 | 216,488 | +0.14(+0.34%) |
Sep 15, 2006 | 42.33 | 42.57 | 41.54 | 41.54 | 490,112 | -0.44(-1.04%) |
Sep 14, 2006 | 41.96 | 42.17 | 41.41 | 41.98 | 312,144 | -0.07(-0.15%) |
Sep 13, 2006 | 41.72 | 42.30 | 41.45 | 42.05 | 282,661 | +0.37(+0.89%) |
Sep 12, 2006 | 40.50 | 41.90 | 40.34 | 41.67 | 398,653 | +1.17(+2.89%) |
Sep 11, 2006 | 40.43 | 40.93 | 40.05 | 40.50 | 257,806 | -0.15(-0.37%) |
Sep 08, 2006 | 40.05 | 40.88 | 40.05 | 40.65 | 376,165 | +0.60(+1.51%) |
Sep 07, 2006 | 39.87 | 40.87 | 39.32 | 40.05 | 321,612 | -0.08(-0.21%) |
Sep 06, 2006 | 41.11 | 41.16 | 40.12 | 40.13 | 288,149 | -1.37(-3.29%) |
Sep 05, 2006 | 40.40 | 41.75 | 40.29 | 41.50 | 472,250 | +1.30(+3.24%) |