Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.91 | 46.30 | 45.63 | 46.18 | 75,700 | +0.48(+1.05%) |
Nov 29, 2006 | 45.32 | 45.75 | 45.27 | 45.70 | 236,283 | +0.64(+1.41%) |
Nov 28, 2006 | 45.03 | 45.08 | 44.61 | 45.06 | 148,110 | +0.12(+0.27%) |
Nov 27, 2006 | 46.30 | 46.30 | 44.93 | 44.94 | 221,213 | -1.25(-2.70%) |
Nov 24, 2006 | 45.86 | 46.19 | 45.78 | 46.19 | 99,779 | +0.20(+0.43%) |
Nov 22, 2006 | 45.92 | 46.08 | 45.62 | 45.99 | 188,472 | +0.20(+0.44%) |
Nov 21, 2006 | 45.11 | 45.82 | 45.11 | 45.79 | 431,859 | +0.73(+1.61%) |
Nov 20, 2006 | 44.16 | 45.24 | 44.16 | 45.06 | 280,976 | +1.51(+3.46%) |
Nov 17, 2006 | 43.73 | 43.73 | 43.44 | 43.56 | 94,409 | -0.17(-0.38%) |
Nov 16, 2006 | 43.70 | 43.75 | 43.51 | 43.72 | 177,212 | +0.29(+0.68%) |
Nov 15, 2006 | 43.44 | 43.56 | 43.30 | 43.43 | 154,173 | +0.05(+0.12%) |
Nov 14, 2006 | 43.04 | 43.43 | 42.92 | 43.38 | 125,417 | +0.54(+1.27%) |
Nov 13, 2006 | 42.78 | 42.91 | 42.62 | 42.83 | 94,063 | +0.10(+0.24%) |
Nov 10, 2006 | 42.59 | 42.76 | 42.43 | 42.73 | 86,441 | +0.17(+0.41%) |
Nov 09, 2006 | 42.55 | 42.69 | 42.29 | 42.56 | 149,323 | +0.06(+0.15%) |
Nov 08, 2006 | 42.33 | 42.60 | 41.96 | 42.49 | 164,220 | +0.14(+0.34%) |
Nov 07, 2006 | 42.83 | 42.83 | 42.35 | 42.35 | 129,228 | -0.47(-1.09%) |
Nov 06, 2006 | 42.66 | 42.93 | 42.56 | 42.82 | 775,371 | +0.39(+0.93%) |
Nov 03, 2006 | 43.06 | 43.06 | 42.09 | 42.42 | 177,212 | -0.47(-1.10%) |
Nov 02, 2006 | 43.64 | 43.64 | 42.70 | 42.90 | 191,937 | -0.83(-1.90%) |
Nov 01, 2006 | 44.17 | 44.21 | 43.67 | 43.73 | 138,756 | -0.34(-0.77%) |
Oct 31, 2006 | 44.33 | 44.33 | 43.78 | 44.07 | 183,968 | +0.08(+0.17%) |
Oct 30, 2006 | 43.64 | 44.08 | 43.61 | 43.99 | 77,433 | +0.25(+0.57%) |
Oct 27, 2006 | 43.99 | 44.03 | 43.65 | 43.75 | 99,952 | -0.29(-0.67%) |
Oct 26, 2006 | 43.87 | 44.05 | 43.68 | 44.04 | 134,079 | +0.43(+0.99%) |
Oct 25, 2006 | 43.48 | 43.74 | 43.37 | 43.61 | 52,834 | +0.22(+0.51%) |
Oct 24, 2006 | 43.68 | 43.68 | 43.30 | 43.39 | 117,275 | -0.23(-0.52%) |
Oct 23, 2006 | 43.46 | 43.61 | 43.20 | 43.61 | 85,055 | +0.26(+0.60%) |
Oct 20, 2006 | 43.34 | 43.46 | 43.13 | 43.35 | 76,220 | -0.06(-0.13%) |
Oct 19, 2006 | 43.56 | 43.64 | 43.32 | 43.41 | 118,315 | -0.10(-0.24%) |
Oct 18, 2006 | 43.58 | 43.60 | 43.35 | 43.51 | 97,874 | +0.22(+0.51%) |
Oct 17, 2006 | 43.44 | 43.47 | 43.23 | 43.30 | 79,338 | -0.14(-0.33%) |
Oct 16, 2006 | 43.39 | 43.46 | 43.27 | 43.44 | 109,653 | +0.09(+0.21%) |
Oct 13, 2006 | 42.91 | 43.35 | 42.86 | 43.35 | 197,134 | +0.49(+1.14%) |
Oct 12, 2006 | 42.59 | 42.86 | 42.49 | 42.86 | 149,323 | +0.39(+0.91%) |
Oct 11, 2006 | 42.46 | 42.76 | 42.22 | 42.47 | 153,134 | -0.16(-0.38%) |
Oct 10, 2006 | 42.57 | 42.90 | 42.20 | 42.63 | 108,094 | +0.01(+0.01%) |
Oct 09, 2006 | 42.44 | 42.70 | 42.01 | 42.63 | 322,378 | +0.24(+0.57%) |
Oct 06, 2006 | 42.72 | 42.72 | 42.25 | 42.38 | 119,701 | -0.27(-0.62%) |
Oct 05, 2006 | 42.42 | 42.73 | 42.42 | 42.65 | 142,047 | +0.28(+0.65%) |
Oct 04, 2006 | 41.94 | 42.39 | 41.94 | 42.37 | 94,409 | +0.48(+1.16%) |
Oct 03, 2006 | 41.39 | 42.04 | 41.39 | 41.89 | 129,575 | +0.40(+0.97%) |
Oct 02, 2006 | 41.64 | 41.81 | 41.16 | 41.48 | 105,149 | -0.02(-0.04%) |
Sep 29, 2006 | 41.68 | 41.78 | 41.50 | 41.50 | 100,819 | -0.10(-0.25%) |
Sep 28, 2006 | 41.82 | 41.82 | 41.42 | 41.60 | 130,960 | -0.09(-0.21%) |
Sep 27, 2006 | 41.33 | 41.74 | 41.20 | 41.69 | 76,740 | +0.36(+0.88%) |
Sep 26, 2006 | 41.45 | 41.46 | 41.24 | 41.33 | 79,511 | -0.10(-0.24%) |
Sep 25, 2006 | 41.53 | 41.55 | 41.11 | 41.42 | 390,111 | -0.33(-0.79%) |
Sep 22, 2006 | 41.62 | 41.89 | 41.36 | 41.75 | 161,449 | +0.11(+0.26%) |
Sep 21, 2006 | 42.05 | 42.18 | 41.47 | 41.64 | 198,693 | -0.47(-1.11%) |
Sep 20, 2006 | 42.37 | 42.48 | 42.00 | 42.11 | 150,362 | -0.09(-0.22%) |
Sep 19, 2006 | 41.85 | 42.22 | 41.85 | 42.20 | 60,456 | +0.31(+0.74%) |
Sep 18, 2006 | 41.97 | 42.17 | 41.83 | 41.89 | 97,874 | -0.30(-0.71%) |
Sep 15, 2006 | 41.90 | 42.24 | 41.90 | 42.19 | 130,787 | +0.33(+0.80%) |
Sep 14, 2006 | 41.97 | 41.97 | 41.67 | 41.86 | 136,677 | -0.23(-0.53%) |
Sep 13, 2006 | 41.94 | 42.19 | 41.75 | 42.08 | 86,787 | +0.24(+0.57%) |
Sep 12, 2006 | 41.47 | 41.86 | 41.25 | 41.85 | 103,764 | +0.53(+1.29%) |
Sep 11, 2006 | 41.00 | 41.36 | 40.87 | 41.32 | 69,637 | +0.13(+0.32%) |
Sep 08, 2006 | 40.80 | 41.23 | 40.56 | 41.18 | 80,031 | +0.41(+1.01%) |
Sep 07, 2006 | 41.16 | 41.16 | 40.75 | 40.77 | 121,086 | -0.31(-0.74%) |
Sep 06, 2006 | 41.27 | 41.29 | 41.08 | 41.08 | 68,771 | -0.25(-0.60%) |
Sep 05, 2006 | 41.07 | 41.33 | 40.93 | 41.33 | 108,960 | +0.42(+1.02%) |