Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.30 | 44.73 | 44.17 | 44.46 | 275,493 | +0.29(+0.66%) |
Nov 29, 2006 | 44.39 | 44.39 | 43.87 | 44.17 | 80,859 | +0.22(+0.49%) |
Nov 28, 2006 | 43.79 | 44.01 | 43.63 | 43.95 | 224,994 | -0.01(-0.02%) |
Nov 27, 2006 | 44.95 | 44.95 | 43.92 | 43.96 | 126,348 | -1.17(-2.60%) |
Nov 24, 2006 | 44.92 | 45.27 | 44.87 | 45.14 | 29,236 | -0.04(-0.09%) |
Nov 22, 2006 | 44.85 | 45.30 | 44.85 | 45.18 | 189,829 | +0.37(+0.83%) |
Nov 21, 2006 | 44.81 | 45.00 | 44.72 | 44.80 | 53,871 | -0.01(-0.02%) |
Nov 20, 2006 | 44.80 | 44.89 | 44.51 | 44.81 | 215,998 | +0.04(+0.09%) |
Nov 17, 2006 | 44.71 | 44.84 | 44.54 | 44.77 | 55,303 | -0.08(-0.17%) |
Nov 16, 2006 | 45.15 | 45.15 | 44.65 | 44.85 | 113,570 | -0.23(-0.52%) |
Nov 15, 2006 | 45.00 | 45.18 | 44.96 | 45.09 | 117,148 | +0.23(+0.52%) |
Nov 14, 2006 | 44.85 | 44.91 | 44.30 | 44.85 | 309,227 | +0.09(+0.20%) |
Nov 13, 2006 | 44.05 | 44.76 | 44.05 | 44.76 | 140,455 | +0.55(+1.24%) |
Nov 10, 2006 | 43.92 | 44.24 | 43.83 | 44.22 | 48,454 | +0.39(+0.89%) |
Nov 09, 2006 | 44.01 | 44.24 | 43.77 | 43.83 | 77,996 | -0.08(-0.18%) |
Nov 08, 2006 | 43.58 | 44.02 | 43.46 | 43.90 | 112,548 | +0.21(+0.47%) |
Nov 07, 2006 | 43.76 | 43.98 | 43.53 | 43.70 | 107,743 | +0.05(+0.11%) |
Nov 06, 2006 | 43.19 | 43.82 | 43.15 | 43.65 | 147,611 | +0.51(+1.18%) |
Nov 03, 2006 | 43.29 | 43.53 | 42.93 | 43.14 | 71,045 | -0.13(-0.29%) |
Nov 02, 2006 | 42.95 | 43.27 | 42.63 | 43.27 | 335,600 | +0.57(+1.33%) |
Nov 01, 2006 | 43.32 | 43.43 | 42.70 | 42.70 | 433,940 | -0.55(-1.27%) |
Oct 31, 2006 | 43.24 | 43.41 | 43.01 | 43.25 | 76,770 | -0.07(-0.16%) |
Oct 30, 2006 | 42.57 | 43.45 | 42.16 | 43.32 | 679,072 | +0.62(+1.44%) |
Oct 27, 2006 | 43.26 | 43.46 | 42.68 | 42.70 | 172,144 | -0.76(-1.76%) |
Oct 26, 2006 | 43.40 | 43.51 | 42.68 | 43.46 | 409,713 | +0.01(+0.02%) |
Oct 25, 2006 | 43.48 | 43.68 | 43.29 | 43.45 | 127,779 | +0.12(+0.27%) |
Oct 24, 2006 | 43.78 | 43.78 | 43.07 | 43.34 | 213,545 | -0.49(-1.12%) |
Oct 23, 2006 | 43.30 | 43.93 | 43.29 | 43.83 | 132,686 | +0.39(+0.90%) |
Oct 20, 2006 | 43.43 | 43.56 | 43.21 | 43.43 | 113,161 | -0.05(-0.11%) |
Oct 19, 2006 | 43.73 | 43.73 | 43.24 | 43.48 | 698,495 | -0.44(-1.00%) |
Oct 18, 2006 | 44.37 | 44.37 | 43.78 | 43.92 | 286,022 | +0.15(+0.34%) |
Oct 17, 2006 | 43.97 | 43.98 | 43.54 | 43.78 | 338,463 | -0.43(-0.97%) |
Oct 16, 2006 | 44.17 | 44.30 | 44.02 | 44.21 | 135,139 | -0.01(-0.02%) |
Oct 13, 2006 | 44.12 | 44.26 | 43.88 | 44.22 | 222,745 | +0.34(+0.78%) |
Oct 12, 2006 | 43.43 | 43.95 | 43.35 | 43.87 | 192,589 | +0.83(+1.93%) |
Oct 11, 2006 | 43.23 | 43.40 | 42.82 | 43.04 | 154,664 | -0.06(-0.14%) |
Oct 10, 2006 | 43.02 | 43.10 | 42.85 | 43.10 | 92,512 | +0.21(+0.48%) |
Oct 09, 2006 | 42.99 | 42.99 | 42.58 | 42.90 | 148,633 | -0.09(-0.20%) |
Oct 06, 2006 | 43.09 | 43.14 | 42.72 | 42.98 | 64,912 | -0.01(-0.02%) |
Oct 05, 2006 | 42.90 | 43.10 | 42.82 | 42.99 | 423,002 | +0.15(+0.34%) |
Oct 04, 2006 | 42.02 | 42.89 | 41.87 | 42.85 | 155,891 | +0.83(+1.98%) |
Oct 03, 2006 | 41.87 | 42.26 | 41.63 | 42.02 | 103,654 | +0.29(+0.70%) |
Oct 02, 2006 | 42.55 | 42.55 | 41.72 | 41.72 | 431,077 | -0.64(-1.50%) |
Sep 29, 2006 | 42.89 | 42.89 | 42.36 | 42.36 | 46,920 | -0.41(-0.96%) |
Sep 28, 2006 | 42.85 | 42.85 | 42.29 | 42.77 | 54,791 | +0.14(+0.32%) |
Sep 27, 2006 | 43.00 | 43.00 | 42.52 | 42.63 | 121,646 | -0.27(-0.64%) |
Sep 26, 2006 | 43.02 | 43.02 | 42.60 | 42.91 | 157,015 | +0.06(+0.14%) |
Sep 25, 2006 | 42.53 | 43.00 | 42.06 | 42.85 | 255,252 | +0.67(+1.58%) |
Sep 22, 2006 | 42.74 | 42.80 | 42.02 | 42.18 | 382,725 | -0.37(-0.87%) |
Sep 21, 2006 | 42.95 | 43.02 | 42.47 | 42.55 | 290,008 | -0.27(-0.64%) |
Sep 20, 2006 | 42.46 | 42.91 | 42.39 | 42.83 | 438,233 | +1.29(+3.11%) |
Sep 19, 2006 | 41.82 | 41.82 | 41.24 | 41.54 | 69,716 | -0.03(-0.07%) |
Sep 18, 2006 | 41.71 | 41.84 | 41.42 | 41.57 | 225,914 | +0.07(+0.17%) |
Sep 15, 2006 | 41.99 | 42.01 | 41.48 | 41.50 | 238,181 | +0.36(+0.88%) |
Sep 14, 2006 | 41.05 | 41.18 | 40.86 | 41.14 | 63,480 | +0.08(+0.19%) |
Sep 13, 2006 | 40.50 | 41.09 | 40.50 | 41.06 | 237,261 | +0.36(+0.89%) |
Sep 12, 2006 | 39.72 | 40.74 | 39.72 | 40.70 | 47,227 | +0.88(+2.21%) |
Sep 11, 2006 | 39.42 | 39.96 | 39.28 | 39.81 | 36,493 | +0.26(+0.67%) |
Sep 08, 2006 | 38.93 | 39.69 | 38.93 | 39.55 | 38,742 | +0.60(+1.53%) |
Sep 07, 2006 | 39.20 | 39.34 | 38.95 | 38.95 | 48,760 | -0.43(-1.09%) |
Sep 06, 2006 | 39.51 | 39.70 | 39.38 | 39.38 | 55,200 | -0.43(-1.08%) |
Sep 05, 2006 | 39.72 | 39.89 | 39.40 | 39.81 | 82,085 | +0.26(+0.67%) |