Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.77 | 40.25 | 39.65 | 39.82 | 226,600 | +0.39(+0.99%) |
Nov 29, 2006 | 38.78 | 39.52 | 38.71 | 39.43 | 158,600 | +0.95(+2.47%) |
Nov 28, 2006 | 38.42 | 38.60 | 38.17 | 38.48 | 138,700 | +0.36(+0.94%) |
Nov 27, 2006 | 37.75 | 38.18 | 37.65 | 38.12 | 98,400 | +0.37(+0.98%) |
Nov 24, 2006 | 37.77 | 37.96 | 37.67 | 37.75 | 36,400 | +0.29(+0.77%) |
Nov 22, 2006 | 38.00 | 38.08 | 36.90 | 37.46 | 167,300 | -0.49(-1.29%) |
Nov 21, 2006 | 37.45 | 38.06 | 37.39 | 37.95 | 73,200 | +0.75(+2.02%) |
Nov 20, 2006 | 36.90 | 37.24 | 36.63 | 37.20 | 151,300 | +0.04(+0.11%) |
Nov 17, 2006 | 36.80 | 37.25 | 36.75 | 37.16 | 133,300 | +0.15(+0.41%) |
Nov 16, 2006 | 38.60 | 38.72 | 36.85 | 37.01 | 354,900 | -1.31(-3.42%) |
Nov 15, 2006 | 38.17 | 38.70 | 38.13 | 38.32 | 219,700 | +0.27(+0.71%) |
Nov 14, 2006 | 38.27 | 38.52 | 37.97 | 38.05 | 93,800 | -0.15(-0.39%) |
Nov 13, 2006 | 38.44 | 38.63 | 38.08 | 38.20 | 59,400 | -0.70(-1.80%) |
Nov 10, 2006 | 39.55 | 39.55 | 38.80 | 38.90 | 56,300 | -0.88(-2.21%) |
Nov 09, 2006 | 39.55 | 39.79 | 39.44 | 39.78 | 59,700 | +0.78(+2.00%) |
Nov 08, 2006 | 38.50 | 39.11 | 38.44 | 39.00 | 67,700 | +0.58(+1.51%) |
Nov 07, 2006 | 39.05 | 39.12 | 38.30 | 38.42 | 15,900 | -0.59(-1.51%) |
Nov 06, 2006 | 37.58 | 39.28 | 37.58 | 39.01 | 94,100 | +0.59(+1.54%) |
Nov 03, 2006 | 37.99 | 38.49 | 37.92 | 38.42 | 46,700 | +0.82(+2.18%) |
Nov 02, 2006 | 37.70 | 38.25 | 37.44 | 37.60 | 37,000 | -0.43(-1.13%) |
Nov 01, 2006 | 38.05 | 38.57 | 37.62 | 38.03 | 103,900 | -0.02(-0.05%) |
Oct 31, 2006 | 37.55 | 38.12 | 37.08 | 38.05 | 72,700 | +0.13(+0.34%) |
Oct 30, 2006 | 38.80 | 38.82 | 37.88 | 37.92 | 74,500 | -1.46(-3.71%) |
Oct 27, 2006 | 39.37 | 39.46 | 38.92 | 39.38 | 31,100 | +0.21(+0.54%) |
Oct 26, 2006 | 39.96 | 39.98 | 39.01 | 39.17 | 106,100 | -0.73(-1.83%) |
Oct 25, 2006 | 38.65 | 39.90 | 38.60 | 39.90 | 74,200 | +1.38(+3.58%) |
Oct 24, 2006 | 38.05 | 38.64 | 37.98 | 38.52 | 20,800 | +0.30(+0.78%) |
Oct 23, 2006 | 38.01 | 38.22 | 37.75 | 38.22 | 59,200 | -0.28(-0.73%) |
Oct 20, 2006 | 39.45 | 39.45 | 38.36 | 38.50 | 165,600 | -0.87(-2.21%) |
Oct 19, 2006 | 38.70 | 39.48 | 38.42 | 39.37 | 41,900 | +0.83(+2.15%) |
Oct 18, 2006 | 39.22 | 39.63 | 38.30 | 38.54 | 37,300 | -0.83(-2.11%) |
Oct 17, 2006 | 40.15 | 40.15 | 39.27 | 39.37 | 24,700 | -0.48(-1.20%) |
Oct 16, 2006 | 39.05 | 39.92 | 38.82 | 39.85 | 55,600 | +0.70(+1.79%) |
Oct 13, 2006 | 39.15 | 39.52 | 39.09 | 39.15 | 28,200 | +0.33(+0.85%) |
Oct 12, 2006 | 38.50 | 38.89 | 38.45 | 38.82 | 27,700 | +0.46(+1.20%) |
Oct 11, 2006 | 39.12 | 39.28 | 38.36 | 38.36 | 31,300 | -0.73(-1.87%) |
Oct 10, 2006 | 39.60 | 39.73 | 39.02 | 39.09 | 36,600 | -0.89(-2.23%) |
Oct 09, 2006 | 40.30 | 40.73 | 39.92 | 39.98 | 28,400 | +0.08(+0.20%) |
Oct 06, 2006 | 39.89 | 40.03 | 39.25 | 39.90 | 74,800 | -0.15(-0.37%) |
Oct 05, 2006 | 40.55 | 40.55 | 39.54 | 40.05 | 82,100 | +0.40(+1.01%) |
Oct 04, 2006 | 39.31 | 39.70 | 38.50 | 39.65 | 141,300 | +0.65(+1.67%) |
Oct 03, 2006 | 39.93 | 39.96 | 38.99 | 39.00 | 95,100 | -1.55(-3.82%) |
Oct 02, 2006 | 41.60 | 41.73 | 40.53 | 40.55 | 26,200 | -1.33(-3.18%) |
Sep 29, 2006 | 41.50 | 41.93 | 41.00 | 41.88 | 95,400 | +0.33(+0.79%) |
Sep 28, 2006 | 41.95 | 42.59 | 41.55 | 41.55 | 218,100 | -0.35(-0.84%) |
Sep 27, 2006 | 40.83 | 41.97 | 40.00 | 41.90 | 86,500 | +1.22(+3.00%) |
Sep 26, 2006 | 40.70 | 41.14 | 40.29 | 40.68 | 142,500 | -0.08(-0.20%) |
Sep 25, 2006 | 39.85 | 41.21 | 39.66 | 40.76 | 147,500 | +0.68(+1.70%) |
Sep 22, 2006 | 41.19 | 41.27 | 40.07 | 40.08 | 54,700 | -0.92(-2.24%) |
Sep 21, 2006 | 40.57 | 41.00 | 40.38 | 41.00 | 41,600 | +0.60(+1.49%) |
Sep 20, 2006 | 40.85 | 41.33 | 40.34 | 40.40 | 104,800 | -0.92(-2.23%) |
Sep 19, 2006 | 43.00 | 43.20 | 41.27 | 41.32 | 102,900 | -1.47(-3.44%) |
Sep 18, 2006 | 42.35 | 43.20 | 42.23 | 42.79 | 120,900 | +0.26(+0.61%) |
Sep 15, 2006 | 42.33 | 42.63 | 41.91 | 42.53 | 66,800 | -0.11(-0.26%) |
Sep 14, 2006 | 43.19 | 43.26 | 42.43 | 42.64 | 68,800 | -0.56(-1.30%) |
Sep 13, 2006 | 43.28 | 43.60 | 42.91 | 43.20 | 47,600 | +0.15(+0.35%) |
Sep 12, 2006 | 44.18 | 44.28 | 43.01 | 43.05 | 70,800 | -1.05(-2.38%) |
Sep 11, 2006 | 44.14 | 44.64 | 43.79 | 44.10 | 158,400 | -0.63(-1.41%) |
Sep 08, 2006 | 45.36 | 45.36 | 44.59 | 44.73 | 155,500 | -0.57(-1.26%) |
Sep 07, 2006 | 45.62 | 45.65 | 45.01 | 45.30 | 454,200 | -0.34(-0.74%) |
Sep 06, 2006 | 45.89 | 46.27 | 45.52 | 45.64 | 200,800 | -0.80(-1.72%) |
Sep 05, 2006 | 46.19 | 46.44 | 46.03 | 46.44 | 151,100 | -0.26(-0.56%) |
Sep 01, 2006 | 47.38 | 47.49 | 46.55 | 46.70 | 102,400 | -0.71(-1.50%) |
Aug 31, 2006 | 47.11 | 47.41 | 46.89 | 47.41 | 49,700 | -0.01(-0.02%) |
Aug 30, 2006 | 47.08 | 47.43 | 46.36 | 47.42 | 74,400 | +0.43(+0.92%) |
Aug 29, 2006 | 47.03 | 47.28 | 46.82 | 46.99 | 37,700 | -0.49(-1.03%) |
Aug 28, 2006 | 48.02 | 48.02 | 47.33 | 47.48 | 22,000 | -1.36(-2.78%) |
Aug 25, 2006 | 49.46 | 49.62 | 48.80 | 48.84 | 201,300 | -0.06(-0.12%) |
Aug 24, 2006 | 48.24 | 48.90 | 48.13 | 48.90 | 109,200 | +0.57(+1.18%) |
Aug 23, 2006 | 48.83 | 48.86 | 47.93 | 48.33 | 137,900 | -0.90(-1.83%) |
Aug 22, 2006 | 49.35 | 49.43 | 49.00 | 49.23 | 27,800 | -0.09(-0.18%) |
Aug 21, 2006 | 49.02 | 49.40 | 48.70 | 49.32 | 145,500 | +0.88(+1.82%) |
Aug 18, 2006 | 48.54 | 48.56 | 47.85 | 48.44 | 149,200 | +0.08(+0.17%) |
Aug 17, 2006 | 48.55 | 48.58 | 48.00 | 48.36 | 152,200 | -0.83(-1.69%) |