Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 44.98 | 45.10 | 44.01 | 44.19 | 535,184 | -0.76(-1.70%) |
Nov 29, 2006 | 45.06 | 45.53 | 44.56 | 44.95 | 509,683 | +0.11(+0.25%) |
Nov 28, 2006 | 46.28 | 46.28 | 44.77 | 44.84 | 900,051 | -1.84(-3.94%) |
Nov 27, 2006 | 47.66 | 47.70 | 46.58 | 46.68 | 790,776 | -1.07(-2.25%) |
Nov 24, 2006 | 47.59 | 47.99 | 47.58 | 47.75 | 203,780 | -0.01(-0.02%) |
Nov 22, 2006 | 47.75 | 48.08 | 47.59 | 47.76 | 241,398 | +0.15(+0.31%) |
Nov 21, 2006 | 48.33 | 48.50 | 47.29 | 47.61 | 343,981 | -0.58(-1.20%) |
Nov 20, 2006 | 47.80 | 48.79 | 47.55 | 48.19 | 305,902 | +0.02(+0.04%) |
Nov 17, 2006 | 49.01 | 49.01 | 48.02 | 48.18 | 269,207 | -0.88(-1.78%) |
Nov 16, 2006 | 49.59 | 49.85 | 48.58 | 49.05 | 417,139 | -0.52(-1.05%) |
Nov 15, 2006 | 49.31 | 49.76 | 49.14 | 49.57 | 315,479 | +0.13(+0.26%) |
Nov 14, 2006 | 48.39 | 49.50 | 47.74 | 49.44 | 300,363 | +0.97(+2.00%) |
Nov 13, 2006 | 49.00 | 49.36 | 48.21 | 48.47 | 287,901 | -0.62(-1.25%) |
Nov 10, 2006 | 49.07 | 49.24 | 48.27 | 49.09 | 318,018 | +0.78(+1.61%) |
Nov 09, 2006 | 49.41 | 49.49 | 48.26 | 48.31 | 437,794 | -1.01(-2.04%) |
Nov 08, 2006 | 48.40 | 49.71 | 48.23 | 49.31 | 415,870 | +0.76(+1.57%) |
Nov 07, 2006 | 48.57 | 49.56 | 48.36 | 48.55 | 435,948 | -0.20(-0.41%) |
Nov 06, 2006 | 47.73 | 48.83 | 47.54 | 48.75 | 356,097 | +0.99(+2.07%) |
Nov 03, 2006 | 48.12 | 48.37 | 47.26 | 47.76 | 358,636 | -0.29(-0.60%) |
Nov 02, 2006 | 46.76 | 49.04 | 46.71 | 48.05 | 800,353 | +1.29(+2.76%) |
Nov 01, 2006 | 48.57 | 49.31 | 46.61 | 46.75 | 1,000,673 | -2.91(-5.86%) |
Oct 31, 2006 | 47.66 | 50.85 | 47.62 | 49.67 | 1,954,497 | +3.83(+8.36%) |
Oct 30, 2006 | 44.78 | 46.32 | 44.54 | 45.84 | 437,332 | +1.06(+2.36%) |
Oct 27, 2006 | 45.13 | 45.71 | 44.75 | 44.78 | 269,438 | -0.49(-1.09%) |
Oct 26, 2006 | 44.33 | 45.58 | 44.33 | 45.27 | 352,404 | +1.02(+2.31%) |
Oct 25, 2006 | 44.36 | 44.86 | 43.95 | 44.25 | 267,246 | -0.33(-0.74%) |
Oct 24, 2006 | 44.28 | 44.85 | 44.28 | 44.58 | 251,206 | +0.29(+0.65%) |
Oct 23, 2006 | 43.17 | 44.88 | 43.17 | 44.29 | 360,482 | +0.68(+1.57%) |
Oct 20, 2006 | 43.69 | 43.77 | 43.17 | 43.61 | 477,258 | +0.14(+0.32%) |
Oct 19, 2006 | 41.58 | 43.52 | 41.58 | 43.47 | 902,013 | +1.72(+4.11%) |
Oct 18, 2006 | 42.55 | 42.60 | 41.42 | 41.75 | 561,032 | -0.58(-1.37%) |
Oct 17, 2006 | 41.85 | 42.51 | 41.60 | 42.33 | 314,902 | -0.06(-0.14%) |
Oct 16, 2006 | 42.09 | 42.52 | 42.06 | 42.39 | 213,935 | +0.15(+0.35%) |
Oct 13, 2006 | 42.38 | 42.46 | 42.16 | 42.25 | 261,476 | -0.22(-0.51%) |
Oct 12, 2006 | 42.10 | 42.88 | 42.10 | 42.46 | 389,560 | +0.40(+0.95%) |
Oct 11, 2006 | 42.68 | 42.70 | 41.69 | 42.07 | 805,546 | -1.43(-3.29%) |
Oct 10, 2006 | 43.63 | 43.97 | 43.14 | 43.50 | 486,028 | -0.22(-0.50%) |
Oct 09, 2006 | 42.59 | 43.89 | 42.59 | 43.71 | 397,522 | +0.35(+0.80%) |
Oct 06, 2006 | 43.68 | 43.68 | 42.90 | 43.37 | 375,829 | -0.45(-1.03%) |
Oct 05, 2006 | 44.05 | 44.14 | 43.24 | 43.82 | 645,037 | -0.03(-0.08%) |
Oct 04, 2006 | 43.69 | 44.18 | 43.54 | 43.85 | 691,309 | -0.01(-0.02%) |
Oct 03, 2006 | 42.82 | 44.08 | 42.49 | 43.86 | 436,871 | +0.82(+1.91%) |
Oct 02, 2006 | 43.33 | 43.98 | 42.79 | 43.04 | 447,718 | -0.21(-0.48%) |
Sep 29, 2006 | 43.73 | 44.20 | 43.24 | 43.24 | 559,878 | -0.33(-0.76%) |
Sep 28, 2006 | 44.08 | 44.19 | 42.91 | 43.57 | 551,108 | -0.05(-0.12%) |
Sep 27, 2006 | 42.40 | 43.84 | 41.95 | 43.63 | 1,081,562 | +1.22(+2.88%) |
Sep 26, 2006 | 42.81 | 43.53 | 42.35 | 42.40 | 771,275 | -0.62(-1.45%) |
Sep 25, 2006 | 41.91 | 43.10 | 41.74 | 43.03 | 609,958 | +1.06(+2.52%) |
Sep 22, 2006 | 41.13 | 42.24 | 41.13 | 41.97 | 578,918 | +0.86(+2.09%) |
Sep 21, 2006 | 42.44 | 42.50 | 40.77 | 41.11 | 731,811 | -1.32(-3.10%) |
Sep 20, 2006 | 40.98 | 42.88 | 40.77 | 42.43 | 892,782 | +2.03(+5.02%) |
Sep 19, 2006 | 40.58 | 40.99 | 39.41 | 40.40 | 748,081 | -0.04(-0.11%) |
Sep 18, 2006 | 40.73 | 41.29 | 40.20 | 40.45 | 631,767 | -1.21(-2.91%) |
Sep 15, 2006 | 40.57 | 42.18 | 40.43 | 41.66 | 1,206,069 | +1.49(+3.71%) |
Sep 14, 2006 | 40.93 | 40.93 | 40.14 | 40.17 | 515,914 | -0.73(-1.78%) |
Sep 13, 2006 | 41.29 | 41.80 | 40.71 | 40.90 | 772,313 | -0.49(-1.17%) |
Sep 12, 2006 | 38.53 | 41.72 | 38.50 | 41.38 | 813,393 | +2.69(+6.94%) |
Sep 11, 2006 | 38.00 | 39.36 | 37.50 | 38.69 | 454,756 | +0.49(+1.29%) |
Sep 08, 2006 | 38.36 | 38.74 | 37.86 | 38.20 | 784,314 | -0.15(-0.38%) |
Sep 07, 2006 | 38.43 | 39.02 | 38.13 | 38.35 | 857,010 | -0.25(-0.65%) |
Sep 06, 2006 | 39.57 | 39.64 | 38.43 | 38.60 | 962,247 | -1.57(-3.91%) |
Sep 05, 2006 | 39.75 | 40.40 | 39.53 | 40.17 | 513,952 | +0.61(+1.53%) |