Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.80 | 39.27 | 38.40 | 38.94 | 114,400 | +0.14(+0.36%) |
Nov 29, 2006 | 38.55 | 38.95 | 38.41 | 38.80 | 160,800 | +0.36(+0.94%) |
Nov 28, 2006 | 38.70 | 38.83 | 38.15 | 38.44 | 148,500 | -0.44(-1.13%) |
Nov 27, 2006 | 40.10 | 40.15 | 38.40 | 38.88 | 270,600 | -1.46(-3.62%) |
Nov 24, 2006 | 39.97 | 40.65 | 39.95 | 40.34 | 19,100 | +0.12(+0.30%) |
Nov 22, 2006 | 40.40 | 40.53 | 39.85 | 40.22 | 101,700 | -0.04(-0.10%) |
Nov 21, 2006 | 40.06 | 40.32 | 39.92 | 40.26 | 69,100 | +0.09(+0.22%) |
Nov 20, 2006 | 40.29 | 40.51 | 39.98 | 40.17 | 161,700 | -0.12(-0.30%) |
Nov 17, 2006 | 40.74 | 40.74 | 40.12 | 40.29 | 162,200 | -0.49(-1.20%) |
Nov 16, 2006 | 40.80 | 41.09 | 40.56 | 40.78 | 183,400 | -0.02(-0.05%) |
Nov 15, 2006 | 39.73 | 41.07 | 39.73 | 40.80 | 255,200 | +1.17(+2.95%) |
Nov 14, 2006 | 38.52 | 39.72 | 38.41 | 39.63 | 106,100 | +0.96(+2.48%) |
Nov 13, 2006 | 38.40 | 39.01 | 38.37 | 38.67 | 72,600 | +0.27(+0.70%) |
Nov 10, 2006 | 37.87 | 38.48 | 37.86 | 38.40 | 90,000 | +0.45(+1.19%) |
Nov 09, 2006 | 38.30 | 38.46 | 37.62 | 37.95 | 121,300 | -0.27(-0.71%) |
Nov 08, 2006 | 37.75 | 38.54 | 37.63 | 38.22 | 151,600 | +0.22(+0.58%) |
Nov 07, 2006 | 38.29 | 38.81 | 37.92 | 38.00 | 115,300 | -0.14(-0.37%) |
Nov 06, 2006 | 37.39 | 38.40 | 37.27 | 38.14 | 162,800 | +0.94(+2.53%) |
Nov 03, 2006 | 37.10 | 37.35 | 36.74 | 37.20 | 110,400 | +0.26(+0.70%) |
Nov 02, 2006 | 36.85 | 37.19 | 36.85 | 36.94 | 127,200 | -0.07(-0.19%) |
Nov 01, 2006 | 37.50 | 37.87 | 37.01 | 37.01 | 167,100 | -0.69(-1.83%) |
Oct 31, 2006 | 38.00 | 38.10 | 37.40 | 37.70 | 107,700 | -0.24(-0.63%) |
Oct 30, 2006 | 37.42 | 38.16 | 37.36 | 37.94 | 135,000 | +0.44(+1.17%) |
Oct 27, 2006 | 37.90 | 38.06 | 37.43 | 37.50 | 145,700 | -0.39(-1.03%) |
Oct 26, 2006 | 37.71 | 38.18 | 37.08 | 37.89 | 145,400 | +0.23(+0.61%) |
Oct 25, 2006 | 37.36 | 37.99 | 37.30 | 37.66 | 157,100 | +0.43(+1.15%) |
Oct 24, 2006 | 36.95 | 37.30 | 36.95 | 37.23 | 100,900 | +0.13(+0.35%) |
Oct 23, 2006 | 36.71 | 37.14 | 36.63 | 37.10 | 143,900 | +0.21(+0.57%) |
Oct 20, 2006 | 36.75 | 37.06 | 36.49 | 36.89 | 196,300 | +0.35(+0.96%) |
Oct 19, 2006 | 36.42 | 36.76 | 36.21 | 36.54 | 122,600 | -0.08(-0.22%) |
Oct 18, 2006 | 37.20 | 37.34 | 36.37 | 36.62 | 172,600 | -0.33(-0.89%) |
Oct 17, 2006 | 36.60 | 37.09 | 36.47 | 36.95 | 190,500 | +0.10(+0.27%) |
Oct 16, 2006 | 36.40 | 37.00 | 36.37 | 36.85 | 326,600 | +0.34(+0.93%) |
Oct 13, 2006 | 36.57 | 37.18 | 36.43 | 36.51 | 227,500 | -0.06(-0.16%) |
Oct 12, 2006 | 35.87 | 36.60 | 35.87 | 36.57 | 349,600 | +0.70(+1.95%) |
Oct 11, 2006 | 35.61 | 36.07 | 35.45 | 35.87 | 464,400 | +0.37(+1.04%) |
Oct 10, 2006 | 35.15 | 35.60 | 34.70 | 35.50 | 440,300 | +0.37(+1.05%) |
Oct 09, 2006 | 34.75 | 35.30 | 34.63 | 35.13 | 449,200 | +0.19(+0.54%) |
Oct 06, 2006 | 34.22 | 35.33 | 34.20 | 34.94 | 489,700 | +0.55(+1.60%) |
Oct 05, 2006 | 33.75 | 34.48 | 33.75 | 34.39 | 392,800 | +0.69(+2.05%) |
Oct 04, 2006 | 33.54 | 33.93 | 33.42 | 33.70 | 442,300 | +0.18(+0.54%) |
Oct 03, 2006 | 33.35 | 33.78 | 33.03 | 33.52 | 277,900 | +0.03(+0.09%) |
Oct 02, 2006 | 33.51 | 34.21 | 33.40 | 33.49 | 207,800 | -0.27(-0.80%) |
Sep 29, 2006 | 34.44 | 34.56 | 33.70 | 33.76 | 576,600 | -0.56(-1.63%) |
Sep 28, 2006 | 34.57 | 34.93 | 34.24 | 34.32 | 315,200 | -0.09(-0.26%) |
Sep 27, 2006 | 33.92 | 34.84 | 33.90 | 34.41 | 346,300 | +0.71(+2.11%) |
Sep 26, 2006 | 34.16 | 34.19 | 33.51 | 33.70 | 474,800 | -0.35(-1.03%) |
Sep 25, 2006 | 33.47 | 34.35 | 33.47 | 34.05 | 506,200 | +0.58(+1.73%) |
Sep 22, 2006 | 33.35 | 33.63 | 33.21 | 33.47 | 476,700 | -0.03(-0.09%) |
Sep 21, 2006 | 33.20 | 34.02 | 33.02 | 33.50 | 592,000 | +0.55(+1.67%) |
Sep 20, 2006 | 32.78 | 33.46 | 32.75 | 32.95 | 438,800 | -0.05(-0.15%) |
Sep 19, 2006 | 33.24 | 33.45 | 32.81 | 33.00 | 517,600 | -0.22(-0.66%) |
Sep 18, 2006 | 33.60 | 33.90 | 33.14 | 33.22 | 658,100 | -0.50(-1.48%) |
Sep 15, 2006 | 33.95 | 34.15 | 33.43 | 33.72 | 711,100 | +0.02(+0.06%) |
Sep 14, 2006 | 34.05 | 34.15 | 33.40 | 33.70 | 887,200 | -1.00(-2.88%) |
Sep 13, 2006 | 34.85 | 35.20 | 34.56 | 34.70 | 335,000 | -0.26(-0.74%) |
Sep 12, 2006 | 34.95 | 35.24 | 34.65 | 34.96 | 435,100 | +0.04(+0.11%) |
Sep 11, 2006 | 35.22 | 35.48 | 34.75 | 34.92 | 165,100 | -0.35(-0.99%) |
Sep 08, 2006 | 35.35 | 35.66 | 34.94 | 35.27 | 137,800 | +0.07(+0.20%) |
Sep 07, 2006 | 35.30 | 35.60 | 35.10 | 35.20 | 184,700 | -0.30(-0.85%) |
Sep 06, 2006 | 36.20 | 36.21 | 35.35 | 35.50 | 253,700 | -0.95(-2.61%) |
Sep 05, 2006 | 36.53 | 36.53 | 35.90 | 36.45 | 265,300 | +0.00(+0.00%) |