Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.46 | 46.54 | 46.23 | 46.45 | 87,949 | +0.10(+0.21%) |
Nov 29, 2006 | 46.08 | 46.39 | 46.05 | 46.35 | 106,435 | +0.53(+1.15%) |
Nov 28, 2006 | 45.54 | 45.86 | 45.54 | 45.83 | 98,203 | +0.15(+0.32%) |
Nov 27, 2006 | 46.26 | 46.26 | 45.62 | 45.68 | 205,215 | -0.53(-1.15%) |
Nov 24, 2006 | 46.19 | 46.28 | 46.08 | 46.21 | 52,423 | -0.12(-0.25%) |
Nov 22, 2006 | 46.39 | 46.39 | 46.23 | 46.33 | 134,163 | +0.04(+0.09%) |
Nov 21, 2006 | 46.32 | 46.32 | 46.20 | 46.29 | 122,320 | +0.06(+0.13%) |
Nov 20, 2006 | 46.32 | 46.37 | 46.18 | 46.23 | 112,067 | -0.04(-0.09%) |
Nov 17, 2006 | 46.15 | 46.27 | 46.03 | 46.27 | 129,541 | +0.10(+0.21%) |
Nov 16, 2006 | 46.28 | 46.30 | 46.17 | 46.17 | 102,969 | +0.06(+0.12%) |
Nov 15, 2006 | 46.05 | 46.22 | 45.99 | 46.12 | 125,786 | +0.09(+0.20%) |
Nov 14, 2006 | 45.98 | 46.07 | 45.60 | 46.03 | 89,971 | +0.19(+0.41%) |
Nov 13, 2006 | 45.69 | 45.92 | 45.67 | 45.84 | 86,216 | +0.12(+0.27%) |
Nov 10, 2006 | 45.77 | 45.77 | 45.53 | 45.72 | 101,669 | +0.08(+0.18%) |
Nov 09, 2006 | 45.91 | 45.91 | 45.62 | 45.63 | 235,254 | -0.19(-0.42%) |
Nov 08, 2006 | 45.63 | 45.92 | 45.49 | 45.83 | 141,528 | +0.16(+0.35%) |
Nov 07, 2006 | 45.70 | 45.82 | 45.63 | 45.67 | 177,776 | +0.06(+0.12%) |
Nov 06, 2006 | 45.25 | 45.67 | 45.25 | 45.61 | 161,024 | +0.44(+0.97%) |
Nov 03, 2006 | 45.42 | 45.42 | 45.10 | 45.17 | 112,933 | -0.05(-0.11%) |
Nov 02, 2006 | 45.23 | 45.25 | 45.08 | 45.22 | 383,137 | -0.06(-0.14%) |
Nov 01, 2006 | 45.62 | 45.62 | 45.23 | 45.29 | 118,132 | -0.21(-0.46%) |
Oct 31, 2006 | 45.64 | 45.65 | 45.29 | 45.50 | 679,191 | -0.07(-0.15%) |
Oct 30, 2006 | 45.55 | 45.62 | 45.44 | 45.56 | 85,061 | -0.02(-0.05%) |
Oct 27, 2006 | 45.84 | 45.84 | 45.55 | 45.58 | 114,811 | -0.30(-0.65%) |
Oct 26, 2006 | 45.92 | 45.92 | 45.66 | 45.88 | 128,819 | +0.13(+0.29%) |
Oct 25, 2006 | 45.65 | 45.79 | 45.51 | 45.75 | 125,498 | +0.24(+0.52%) |
Oct 24, 2006 | 45.42 | 45.51 | 45.32 | 45.51 | 172,866 | +0.03(+0.08%) |
Oct 23, 2006 | 45.34 | 45.48 | 45.13 | 45.48 | 119,721 | +0.24(+0.52%) |
Oct 20, 2006 | 45.22 | 45.25 | 45.07 | 45.24 | 88,382 | +0.03(+0.08%) |
Oct 19, 2006 | 45.20 | 45.22 | 45.11 | 45.21 | 257,061 | +0.00(+0.00%) |
Oct 18, 2006 | 45.36 | 45.36 | 45.05 | 45.21 | 90,115 | +0.12(+0.26%) |
Oct 17, 2006 | 45.18 | 45.18 | 44.87 | 45.09 | 127,953 | -0.12(-0.26%) |
Oct 16, 2006 | 45.15 | 45.21 | 45.01 | 45.21 | 116,110 | +0.12(+0.28%) |
Oct 13, 2006 | 44.90 | 45.10 | 44.85 | 45.08 | 148,171 | +0.18(+0.40%) |
Oct 12, 2006 | 44.88 | 44.97 | 44.71 | 44.90 | 112,356 | +0.33(+0.73%) |
Oct 11, 2006 | 44.66 | 44.66 | 44.43 | 44.58 | 107,734 | -0.10(-0.22%) |
Oct 10, 2006 | 44.63 | 44.68 | 44.51 | 44.68 | 73,941 | +0.14(+0.31%) |
Oct 09, 2006 | 44.63 | 44.63 | 44.40 | 44.54 | 212,436 | +0.03(+0.06%) |
Oct 06, 2006 | 44.65 | 44.65 | 44.33 | 44.51 | 164,923 | -0.06(-0.14%) |
Oct 05, 2006 | 44.65 | 44.65 | 44.46 | 44.57 | 106,001 | +0.06(+0.12%) |
Oct 04, 2006 | 44.09 | 44.52 | 43.98 | 44.52 | 106,579 | +0.42(+0.96%) |
Oct 03, 2006 | 44.00 | 44.24 | 43.92 | 44.09 | 356,564 | +0.06(+0.13%) |
Oct 02, 2006 | 44.21 | 44.21 | 43.99 | 44.04 | 94,015 | -0.07(-0.16%) |
Sep 29, 2006 | 44.26 | 44.26 | 44.09 | 44.11 | 90,549 | -0.08(-0.19%) |
Sep 28, 2006 | 44.23 | 44.23 | 44.06 | 44.19 | 128,819 | +0.04(+0.08%) |
Sep 27, 2006 | 44.16 | 44.23 | 44.03 | 44.16 | 135,607 | +0.05(+0.11%) |
Sep 26, 2006 | 43.83 | 44.11 | 43.73 | 44.11 | 116,110 | +0.34(+0.78%) |
Sep 25, 2006 | 43.66 | 43.91 | 43.37 | 43.77 | 277,857 | +0.03(+0.08%) |
Sep 22, 2006 | 43.76 | 43.78 | 43.58 | 43.73 | 83,906 | +0.04(+0.10%) |
Sep 21, 2006 | 44.03 | 44.05 | 43.66 | 43.69 | 165,934 | -0.24(-0.54%) |
Sep 20, 2006 | 43.94 | 44.01 | 43.84 | 43.93 | 122,754 | +0.15(+0.35%) |
Sep 19, 2006 | 43.88 | 43.88 | 43.59 | 43.78 | 120,443 | -0.14(-0.32%) |
Sep 18, 2006 | 43.82 | 43.92 | 43.69 | 43.91 | 106,435 | +0.17(+0.40%) |
Sep 15, 2006 | 43.90 | 43.93 | 43.73 | 43.74 | 620,991 | +0.00(+0.00%) |
Sep 14, 2006 | 43.72 | 43.79 | 43.65 | 43.74 | 34,371 | -0.05(-0.11%) |
Sep 13, 2006 | 43.56 | 43.85 | 43.51 | 43.79 | 88,094 | +0.24(+0.54%) |
Sep 12, 2006 | 43.37 | 43.59 | 43.28 | 43.55 | 112,356 | +0.35(+0.80%) |
Sep 11, 2006 | 43.24 | 43.30 | 43.01 | 43.21 | 103,113 | -0.10(-0.24%) |
Sep 08, 2006 | 43.33 | 43.35 | 43.18 | 43.31 | 75,963 | +0.10(+0.24%) |
Sep 07, 2006 | 43.35 | 43.41 | 43.13 | 43.21 | 85,639 | -0.21(-0.48%) |
Sep 06, 2006 | 43.62 | 43.62 | 43.37 | 43.42 | 144,272 | -0.33(-0.76%) |
Sep 05, 2006 | 43.62 | 43.76 | 43.62 | 43.75 | 78,418 | +0.08(+0.19%) |