Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 45.51 | 45.77 | 44.95 | 45.65 | 427,000 | +0.30(+0.66%) |
Nov 29, 2006 | 44.02 | 45.81 | 44.02 | 45.35 | 513,700 | +1.40(+3.19%) |
Nov 28, 2006 | 44.95 | 44.95 | 43.31 | 43.95 | 352,600 | -1.15(-2.55%) |
Nov 27, 2006 | 46.95 | 46.99 | 44.70 | 45.10 | 302,000 | -1.80(-3.84%) |
Nov 24, 2006 | 46.93 | 47.28 | 46.06 | 46.90 | 298,500 | +0.07(+0.15%) |
Nov 22, 2006 | 47.00 | 47.33 | 46.65 | 46.83 | 278,800 | -0.33(-0.70%) |
Nov 21, 2006 | 47.98 | 47.98 | 46.75 | 47.16 | 303,800 | -0.82(-1.71%) |
Nov 20, 2006 | 48.05 | 48.06 | 47.34 | 47.98 | 164,500 | -0.17(-0.35%) |
Nov 17, 2006 | 48.27 | 48.42 | 47.53 | 48.15 | 212,300 | -0.20(-0.41%) |
Nov 16, 2006 | 47.70 | 48.40 | 46.37 | 48.35 | 273,100 | +0.55(+1.15%) |
Nov 15, 2006 | 46.60 | 47.93 | 45.94 | 47.80 | 421,600 | +1.00(+2.14%) |
Nov 14, 2006 | 48.50 | 48.51 | 46.44 | 46.80 | 734,700 | -2.20(-4.49%) |
Nov 13, 2006 | 47.30 | 49.00 | 47.13 | 49.00 | 188,000 | +1.68(+3.55%) |
Nov 10, 2006 | 47.00 | 47.33 | 46.69 | 47.32 | 197,100 | +0.17(+0.36%) |
Nov 09, 2006 | 47.64 | 47.64 | 46.86 | 47.15 | 290,000 | -0.48(-1.01%) |
Nov 08, 2006 | 48.48 | 48.48 | 47.62 | 47.63 | 186,300 | -0.85(-1.75%) |
Nov 07, 2006 | 47.17 | 48.57 | 47.10 | 48.48 | 95,900 | +1.41(+3.00%) |
Nov 06, 2006 | 46.79 | 47.11 | 46.25 | 47.07 | 72,700 | +0.18(+0.38%) |
Nov 03, 2006 | 47.22 | 47.37 | 46.76 | 46.89 | 82,800 | -0.33(-0.70%) |
Nov 02, 2006 | 47.88 | 48.25 | 47.16 | 47.22 | 138,300 | -0.67(-1.40%) |
Nov 01, 2006 | 48.00 | 48.32 | 47.87 | 47.89 | 286,000 | -0.23(-0.48%) |
Oct 31, 2006 | 48.26 | 48.36 | 47.86 | 48.12 | 129,200 | -0.04(-0.08%) |
Oct 30, 2006 | 48.20 | 48.57 | 47.98 | 48.16 | 151,100 | +0.11(+0.23%) |
Oct 27, 2006 | 47.90 | 48.45 | 47.55 | 48.05 | 178,400 | +0.11(+0.23%) |
Oct 26, 2006 | 48.05 | 48.62 | 47.60 | 47.94 | 90,000 | +0.09(+0.19%) |
Oct 25, 2006 | 48.34 | 48.34 | 47.35 | 47.85 | 99,800 | -0.69(-1.42%) |
Oct 24, 2006 | 48.53 | 48.67 | 47.91 | 48.54 | 96,600 | -0.19(-0.39%) |
Oct 23, 2006 | 49.13 | 49.19 | 48.45 | 48.73 | 54,900 | -0.45(-0.92%) |
Oct 20, 2006 | 48.74 | 49.19 | 48.50 | 49.18 | 102,300 | +0.44(+0.90%) |
Oct 19, 2006 | 48.65 | 48.78 | 48.27 | 48.74 | 170,800 | -0.01(-0.02%) |
Oct 18, 2006 | 48.55 | 48.81 | 48.43 | 48.75 | 82,200 | +0.13(+0.27%) |
Oct 17, 2006 | 48.31 | 48.74 | 48.31 | 48.62 | 115,900 | +0.11(+0.23%) |
Oct 16, 2006 | 48.58 | 49.03 | 48.43 | 48.51 | 275,600 | -0.04(-0.08%) |
Oct 13, 2006 | 47.70 | 48.57 | 47.41 | 48.55 | 186,900 | +0.94(+1.97%) |
Oct 12, 2006 | 47.25 | 47.80 | 46.99 | 47.61 | 173,600 | +0.26(+0.55%) |
Oct 11, 2006 | 46.70 | 47.52 | 46.49 | 47.35 | 319,200 | +1.00(+2.16%) |
Oct 10, 2006 | 45.25 | 46.35 | 44.85 | 46.35 | 439,600 | +1.23(+2.73%) |
Oct 09, 2006 | 45.52 | 45.57 | 45.00 | 45.12 | 104,900 | -0.32(-0.70%) |
Oct 06, 2006 | 45.79 | 45.91 | 45.39 | 45.44 | 101,900 | -0.25(-0.55%) |
Oct 05, 2006 | 45.87 | 46.25 | 45.42 | 45.69 | 133,900 | -0.18(-0.39%) |
Oct 04, 2006 | 46.25 | 46.31 | 45.38 | 45.87 | 387,500 | -0.41(-0.89%) |
Oct 03, 2006 | 45.70 | 46.28 | 45.16 | 46.28 | 202,600 | +0.38(+0.83%) |
Oct 02, 2006 | 46.49 | 46.49 | 45.56 | 45.90 | 138,400 | -0.52(-1.12%) |
Sep 29, 2006 | 45.55 | 47.25 | 45.55 | 46.42 | 302,100 | +1.18(+2.61%) |
Sep 28, 2006 | 45.73 | 45.76 | 45.10 | 45.24 | 249,400 | -0.50(-1.09%) |
Sep 27, 2006 | 46.56 | 46.61 | 45.40 | 45.74 | 311,300 | -1.22(-2.60%) |
Sep 26, 2006 | 47.22 | 47.25 | 46.50 | 46.96 | 305,000 | -0.21(-0.45%) |
Sep 25, 2006 | 47.45 | 47.50 | 46.75 | 47.17 | 114,300 | -0.24(-0.51%) |
Sep 22, 2006 | 47.70 | 47.70 | 46.62 | 47.41 | 80,800 | -0.24(-0.50%) |
Sep 21, 2006 | 47.50 | 47.81 | 47.14 | 47.65 | 70,400 | +0.10(+0.21%) |
Sep 20, 2006 | 47.11 | 47.89 | 47.11 | 47.55 | 71,000 | +0.55(+1.17%) |
Sep 19, 2006 | 47.25 | 47.38 | 46.31 | 47.00 | 259,800 | -0.15(-0.32%) |
Sep 18, 2006 | 47.25 | 48.09 | 46.51 | 47.15 | 165,900 | -0.47(-0.99%) |
Sep 15, 2006 | 46.58 | 47.79 | 46.50 | 47.62 | 242,400 | +0.89(+1.90%) |
Sep 14, 2006 | 47.09 | 47.09 | 46.50 | 46.73 | 102,400 | -0.36(-0.76%) |
Sep 13, 2006 | 47.52 | 47.75 | 47.00 | 47.09 | 121,500 | -0.43(-0.90%) |
Sep 12, 2006 | 47.80 | 47.83 | 47.14 | 47.52 | 93,100 | -0.08(-0.17%) |
Sep 11, 2006 | 47.54 | 47.96 | 47.18 | 47.60 | 144,500 | +0.10(+0.21%) |
Sep 08, 2006 | 47.75 | 47.92 | 47.32 | 47.50 | 117,800 | +0.00(+0.00%) |
Sep 07, 2006 | 46.90 | 47.53 | 46.60 | 47.50 | 54,800 | +0.47(+1.00%) |
Sep 06, 2006 | 47.64 | 47.64 | 46.63 | 47.03 | 247,200 | -0.51(-1.07%) |
Sep 05, 2006 | 48.40 | 48.64 | 47.54 | 47.54 | 121,600 | -0.76(-1.57%) |