Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 50.00 | 50.67 | 49.46 | 50.39 | 1,427,868 | +1.40(+2.86%) |
Nov 29, 2006 | 48.46 | 49.03 | 48.26 | 48.99 | 680,565 | +0.72(+1.49%) |
Nov 28, 2006 | 47.97 | 48.38 | 47.37 | 48.27 | 933,966 | +0.27(+0.56%) |
Nov 27, 2006 | 47.75 | 48.43 | 46.87 | 48.00 | 1,140,482 | +0.58(+1.22%) |
Nov 24, 2006 | 47.00 | 48.16 | 46.90 | 47.42 | 705,581 | +1.80(+3.95%) |
Nov 22, 2006 | 46.02 | 46.84 | 45.30 | 45.62 | 922,108 | -0.03(-0.07%) |
Nov 21, 2006 | 44.50 | 45.85 | 44.15 | 45.65 | 1,180,399 | +2.64(+6.14%) |
Nov 20, 2006 | 43.23 | 44.09 | 42.71 | 43.01 | 496,258 | +0.08(+0.19%) |
Nov 17, 2006 | 42.21 | 43.49 | 41.90 | 42.93 | 799,442 | +0.34(+0.80%) |
Nov 16, 2006 | 44.15 | 44.48 | 42.59 | 42.59 | 1,045,949 | -1.06(-2.43%) |
Nov 15, 2006 | 42.76 | 44.38 | 42.39 | 43.65 | 873,060 | +0.11(+0.25%) |
Nov 14, 2006 | 44.23 | 44.75 | 43.05 | 43.54 | 879,621 | -0.44(-1.00%) |
Nov 13, 2006 | 42.93 | 44.08 | 42.06 | 43.98 | 1,064,379 | +0.33(+0.76%) |
Nov 10, 2006 | 45.00 | 45.00 | 43.37 | 43.65 | 523,066 | -1.39(-3.09%) |
Nov 09, 2006 | 43.75 | 45.79 | 43.69 | 45.04 | 1,164,483 | +1.80(+4.16%) |
Nov 08, 2006 | 43.00 | 43.58 | 42.66 | 43.24 | 951,933 | +0.20(+0.46%) |
Nov 07, 2006 | 43.38 | 43.78 | 43.00 | 43.04 | 669,283 | -0.13(-0.30%) |
Nov 06, 2006 | 43.20 | 43.78 | 43.15 | 43.17 | 981,795 | +0.06(+0.14%) |
Nov 03, 2006 | 42.41 | 43.26 | 42.29 | 43.11 | 386,568 | +0.71(+1.67%) |
Nov 02, 2006 | 42.27 | 43.22 | 42.26 | 42.40 | 985,790 | +0.25(+0.59%) |
Nov 01, 2006 | 42.50 | 42.98 | 41.61 | 42.15 | 1,267,847 | +0.70(+1.69%) |
Oct 31, 2006 | 40.80 | 41.76 | 40.60 | 41.45 | 739,378 | +0.25(+0.61%) |
Oct 30, 2006 | 40.50 | 41.51 | 40.34 | 41.20 | 915,427 | +1.34(+3.36%) |
Oct 27, 2006 | 39.44 | 40.79 | 39.42 | 39.86 | 768,201 | +0.41(+1.04%) |
Oct 26, 2006 | 39.78 | 40.41 | 39.16 | 39.45 | 1,239,631 | +0.67(+1.73%) |
Oct 25, 2006 | 37.25 | 38.92 | 36.92 | 38.78 | 668,765 | +1.50(+4.02%) |
Oct 24, 2006 | 36.76 | 37.75 | 36.55 | 37.28 | 763,577 | +0.05(+0.13%) |
Oct 23, 2006 | 36.15 | 37.26 | 35.76 | 37.23 | 537,462 | +0.58(+1.58%) |
Oct 20, 2006 | 37.49 | 37.53 | 36.61 | 36.65 | 455,240 | -0.88(-2.34%) |
Oct 19, 2006 | 36.80 | 37.61 | 36.50 | 37.53 | 813,554 | +1.23(+3.39%) |
Oct 18, 2006 | 37.53 | 37.93 | 36.05 | 36.30 | 531,249 | -1.03(-2.76%) |
Oct 17, 2006 | 37.70 | 37.70 | 36.55 | 37.33 | 842,572 | -0.57(-1.50%) |
Oct 16, 2006 | 37.15 | 37.92 | 36.29 | 37.90 | 891,202 | +1.32(+3.61%) |
Oct 13, 2006 | 36.30 | 37.15 | 36.28 | 36.58 | 1,229,931 | +1.20(+3.39%) |
Oct 12, 2006 | 33.70 | 35.38 | 33.57 | 35.38 | 923,894 | +1.90(+5.68%) |
Oct 11, 2006 | 34.25 | 34.76 | 33.39 | 33.48 | 1,007,930 | -0.27(-0.80%) |
Oct 10, 2006 | 32.82 | 34.06 | 32.52 | 33.75 | 770,410 | +0.28(+0.84%) |
Oct 09, 2006 | 33.40 | 34.47 | 32.85 | 33.47 | 719,071 | +0.00(+0.00%) |
Oct 06, 2006 | 33.40 | 34.47 | 32.85 | 33.47 | 719,071 | -0.38(-1.12%) |
Oct 05, 2006 | 33.00 | 34.00 | 33.00 | 33.85 | 704,947 | +1.40(+4.31%) |
Oct 04, 2006 | 32.30 | 32.53 | 30.72 | 32.45 | 1,887,682 | +0.44(+1.37%) |
Oct 03, 2006 | 34.46 | 34.46 | 31.84 | 32.01 | 1,393,145 | -3.13(-8.91%) |
Oct 02, 2006 | 35.10 | 35.71 | 34.95 | 35.14 | 788,603 | +0.53(+1.53%) |
Sep 29, 2006 | 34.75 | 35.55 | 34.25 | 34.61 | 1,174,213 | -0.45(-1.28%) |
Sep 28, 2006 | 36.70 | 36.75 | 35.01 | 35.06 | 1,207,202 | -1.28(-3.52%) |
Sep 27, 2006 | 35.40 | 36.34 | 34.92 | 36.34 | 1,172,950 | +1.54(+4.43%) |
Sep 26, 2006 | 33.76 | 35.11 | 33.41 | 34.80 | 811,522 | +1.01(+2.99%) |
Sep 25, 2006 | 33.75 | 34.05 | 32.64 | 33.79 | 1,172,842 | -0.43(-1.26%) |
Sep 22, 2006 | 33.90 | 34.50 | 33.76 | 34.22 | 1,263,322 | +0.93(+2.79%) |
Sep 21, 2006 | 33.25 | 33.91 | 32.80 | 33.29 | 2,185,791 | +0.11(+0.33%) |
Sep 20, 2006 | 34.44 | 34.75 | 33.15 | 33.18 | 809,405 | -0.66(-1.95%) |
Sep 19, 2006 | 35.05 | 35.50 | 33.79 | 33.84 | 865,146 | -1.48(-4.19%) |
Sep 18, 2006 | 34.70 | 35.60 | 34.14 | 35.32 | 1,199,474 | +0.77(+2.23%) |
Sep 15, 2006 | 34.12 | 34.88 | 33.11 | 34.55 | 3,154,651 | +0.35(+1.02%) |
Sep 14, 2006 | 36.29 | 36.29 | 33.99 | 34.20 | 1,269,515 | -1.87(-5.18%) |
Sep 13, 2006 | 36.59 | 37.50 | 36.00 | 36.07 | 1,325,949 | -0.13(-0.36%) |
Sep 12, 2006 | 37.45 | 37.93 | 35.87 | 36.20 | 1,365,559 | -1.12(-3.00%) |
Sep 11, 2006 | 39.26 | 39.88 | 36.88 | 37.32 | 2,197,838 | -3.85(-9.35%) |
Sep 08, 2006 | 41.50 | 42.25 | 40.68 | 41.17 | 703,651 | -0.91(-2.16%) |
Sep 07, 2006 | 42.35 | 43.11 | 41.92 | 42.08 | 1,121,155 | -1.63(-3.73%) |
Sep 06, 2006 | 44.50 | 45.56 | 43.51 | 43.71 | 1,247,333 | -1.19(-2.65%) |
Sep 05, 2006 | 43.50 | 44.96 | 43.45 | 44.90 | 2,651,354 | +2.14(+5.00%) |