Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.10 | 49.29 | 48.88 | 49.14 | 449,086 | +0.10(+0.21%) |
Nov 29, 2006 | 48.54 | 49.12 | 48.51 | 49.04 | 297,789 | +0.54(+1.11%) |
Nov 28, 2006 | 48.44 | 48.72 | 48.38 | 48.50 | 504,278 | -0.12(-0.25%) |
Nov 27, 2006 | 49.44 | 49.44 | 48.57 | 48.63 | 476,270 | -0.86(-1.74%) |
Nov 24, 2006 | 48.84 | 49.85 | 48.84 | 49.49 | 293,395 | +0.31(+0.64%) |
Nov 22, 2006 | 48.68 | 49.38 | 48.68 | 49.17 | 383,048 | +0.30(+0.61%) |
Nov 21, 2006 | 48.55 | 48.96 | 48.41 | 48.87 | 368,083 | +0.21(+0.43%) |
Nov 20, 2006 | 48.59 | 48.90 | 48.41 | 48.66 | 284,883 | -0.07(-0.15%) |
Nov 17, 2006 | 48.55 | 48.79 | 48.33 | 48.74 | 377,282 | +0.09(+0.18%) |
Nov 16, 2006 | 48.00 | 48.82 | 48.00 | 48.65 | 448,537 | +0.46(+0.95%) |
Nov 15, 2006 | 48.15 | 48.43 | 48.10 | 48.19 | 514,712 | +0.02(+0.05%) |
Nov 14, 2006 | 47.85 | 48.17 | 47.66 | 48.17 | 465,973 | +0.28(+0.59%) |
Nov 13, 2006 | 47.62 | 48.17 | 47.56 | 47.88 | 352,294 | +0.07(+0.15%) |
Nov 10, 2006 | 47.68 | 48.08 | 47.60 | 47.81 | 579,515 | +0.18(+0.38%) |
Nov 09, 2006 | 47.92 | 48.01 | 47.61 | 47.63 | 553,154 | -0.34(-0.71%) |
Nov 08, 2006 | 47.34 | 48.12 | 47.32 | 47.97 | 406,800 | +0.63(+1.32%) |
Nov 07, 2006 | 47.00 | 47.48 | 46.88 | 47.34 | 453,754 | +0.41(+0.87%) |
Nov 06, 2006 | 46.80 | 47.06 | 46.43 | 46.94 | 537,091 | +0.14(+0.30%) |
Nov 03, 2006 | 46.87 | 46.99 | 46.64 | 46.80 | 368,357 | +0.04(+0.08%) |
Nov 02, 2006 | 46.40 | 46.94 | 46.32 | 46.76 | 600,795 | +0.31(+0.66%) |
Nov 01, 2006 | 46.25 | 46.76 | 46.25 | 46.46 | 606,836 | +0.47(+1.01%) |
Oct 31, 2006 | 46.07 | 46.18 | 45.77 | 45.99 | 456,088 | -0.16(-0.35%) |
Oct 30, 2006 | 45.71 | 46.23 | 45.71 | 46.15 | 334,034 | +0.36(+0.78%) |
Oct 27, 2006 | 45.45 | 46.03 | 45.42 | 45.79 | 500,296 | +0.21(+0.46%) |
Oct 26, 2006 | 45.05 | 45.85 | 45.05 | 45.58 | 518,419 | +0.42(+0.94%) |
Oct 25, 2006 | 45.39 | 45.57 | 45.08 | 45.16 | 430,551 | -0.12(-0.27%) |
Oct 24, 2006 | 45.52 | 46.27 | 44.85 | 45.28 | 862,751 | -0.82(-1.79%) |
Oct 23, 2006 | 45.87 | 46.23 | 45.86 | 46.11 | 321,952 | +0.03(+0.06%) |
Oct 20, 2006 | 45.76 | 46.50 | 45.53 | 46.08 | 719,279 | +0.42(+0.91%) |
Oct 19, 2006 | 45.30 | 45.66 | 45.28 | 45.66 | 255,777 | +0.29(+0.64%) |
Oct 18, 2006 | 45.23 | 45.76 | 45.23 | 45.37 | 312,205 | +0.01(+0.02%) |
Oct 17, 2006 | 45.72 | 45.72 | 45.25 | 45.36 | 314,401 | -0.50(-1.10%) |
Oct 16, 2006 | 45.14 | 45.93 | 45.14 | 45.87 | 538,052 | +0.95(+2.11%) |
Oct 13, 2006 | 44.81 | 45.07 | 44.73 | 44.92 | 334,858 | -0.04(-0.10%) |
Oct 12, 2006 | 45.18 | 45.45 | 44.83 | 44.96 | 656,811 | -0.20(-0.44%) |
Oct 11, 2006 | 45.05 | 45.28 | 45.05 | 45.16 | 348,862 | -0.23(-0.50%) |
Oct 10, 2006 | 45.38 | 45.45 | 45.03 | 45.38 | 469,543 | +0.10(+0.23%) |
Oct 09, 2006 | 45.08 | 45.30 | 44.87 | 45.28 | 411,468 | +0.26(+0.58%) |
Oct 06, 2006 | 44.79 | 45.04 | 44.67 | 45.02 | 425,197 | +0.23(+0.50%) |
Oct 05, 2006 | 44.61 | 44.87 | 44.41 | 44.79 | 1,138,985 | +0.41(+0.92%) |
Oct 04, 2006 | 44.02 | 44.39 | 43.90 | 44.39 | 522,401 | +0.43(+0.98%) |
Oct 03, 2006 | 43.88 | 44.11 | 43.64 | 43.96 | 459,246 | +0.18(+0.42%) |
Oct 02, 2006 | 43.83 | 44.10 | 43.60 | 43.77 | 492,883 | -0.05(-0.12%) |
Sep 29, 2006 | 43.85 | 43.92 | 43.41 | 43.83 | 430,277 | -0.15(-0.33%) |
Sep 28, 2006 | 43.67 | 44.16 | 43.56 | 43.97 | 427,943 | +0.26(+0.60%) |
Sep 27, 2006 | 43.77 | 43.93 | 43.58 | 43.71 | 743,168 | -0.23(-0.53%) |
Sep 26, 2006 | 43.94 | 44.14 | 43.62 | 43.94 | 641,983 | +0.01(+0.02%) |
Sep 25, 2006 | 43.52 | 44.13 | 43.25 | 43.94 | 535,718 | +0.71(+1.63%) |
Sep 22, 2006 | 43.29 | 43.39 | 43.07 | 43.23 | 286,805 | -0.01(-0.03%) |
Sep 21, 2006 | 43.45 | 43.72 | 43.14 | 43.24 | 524,872 | -0.11(-0.25%) |
Sep 20, 2006 | 42.92 | 43.45 | 42.86 | 43.35 | 828,839 | +0.25(+0.59%) |
Sep 19, 2006 | 43.37 | 43.50 | 42.97 | 43.10 | 414,076 | -0.44(-1.02%) |
Sep 18, 2006 | 43.52 | 43.69 | 43.28 | 43.54 | 500,846 | +0.01(+0.03%) |
Sep 15, 2006 | 43.44 | 43.80 | 43.22 | 43.53 | 1,930,755 | +0.32(+0.74%) |
Sep 14, 2006 | 42.88 | 43.40 | 42.79 | 43.21 | 544,505 | -0.02(-0.05%) |
Sep 13, 2006 | 43.35 | 43.35 | 42.93 | 43.23 | 507,847 | -0.07(-0.15%) |
Sep 12, 2006 | 42.43 | 43.37 | 42.43 | 43.29 | 822,661 | +0.67(+1.57%) |
Sep 11, 2006 | 44.25 | 44.25 | 42.25 | 42.62 | 1,928,559 | -1.81(-4.07%) |
Sep 08, 2006 | 43.98 | 44.57 | 43.98 | 44.43 | 197,565 | +0.47(+1.06%) |
Sep 07, 2006 | 44.03 | 44.21 | 43.94 | 43.96 | 264,838 | -0.31(-0.71%) |
Sep 06, 2006 | 44.54 | 44.63 | 44.20 | 44.28 | 445,791 | -0.52(-1.15%) |
Sep 05, 2006 | 44.74 | 44.99 | 44.62 | 44.79 | 348,862 | -0.22(-0.49%) |