Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.72 | 41.73 | 41.51 | 41.63 | 149,410 | +0.15(+0.35%) |
Nov 29, 2006 | 41.51 | 41.57 | 41.28 | 41.48 | 182,848 | +0.32(+0.77%) |
Nov 28, 2006 | 40.94 | 41.16 | 40.86 | 41.16 | 265,872 | +0.28(+0.67%) |
Nov 27, 2006 | 41.42 | 41.42 | 40.84 | 40.89 | 258,206 | -0.56(-1.36%) |
Nov 24, 2006 | 41.34 | 41.54 | 41.30 | 41.45 | 129,347 | -0.03(-0.07%) |
Nov 22, 2006 | 41.54 | 41.55 | 41.35 | 41.48 | 197,365 | +0.23(+0.55%) |
Nov 21, 2006 | 41.20 | 41.27 | 41.08 | 41.25 | 272,234 | +0.27(+0.66%) |
Nov 20, 2006 | 40.97 | 41.07 | 40.86 | 40.98 | 120,866 | -0.05(-0.12%) |
Nov 17, 2006 | 40.77 | 41.03 | 40.67 | 41.03 | 197,855 | -0.06(-0.13%) |
Nov 16, 2006 | 41.26 | 41.26 | 41.08 | 41.09 | 272,071 | -0.06(-0.13%) |
Nov 15, 2006 | 40.97 | 41.22 | 40.89 | 41.14 | 1,150,103 | +0.03(+0.07%) |
Nov 14, 2006 | 41.14 | 41.16 | 40.70 | 41.11 | 224,931 | +0.17(+0.42%) |
Nov 13, 2006 | 40.98 | 40.99 | 40.86 | 40.94 | 301,105 | -0.19(-0.46%) |
Nov 10, 2006 | 41.08 | 41.13 | 40.95 | 41.13 | 291,970 | +0.34(+0.84%) |
Nov 09, 2006 | 40.90 | 41.00 | 40.79 | 40.79 | 429,148 | -0.20(-0.48%) |
Nov 08, 2006 | 40.77 | 41.04 | 40.67 | 40.98 | 188,068 | +0.17(+0.42%) |
Nov 07, 2006 | 40.97 | 41.07 | 40.80 | 40.81 | 250,214 | +0.18(+0.44%) |
Nov 06, 2006 | 40.44 | 40.69 | 40.10 | 40.63 | 323,288 | +0.54(+1.35%) |
Nov 03, 2006 | 40.12 | 40.23 | 40.01 | 40.10 | 406,638 | -0.10(-0.24%) |
Nov 02, 2006 | 40.06 | 40.40 | 39.98 | 40.19 | 537,454 | +0.14(+0.35%) |
Nov 01, 2006 | 40.47 | 40.51 | 39.98 | 40.05 | 251,845 | -0.07(-0.17%) |
Oct 31, 2006 | 40.06 | 40.21 | 39.95 | 40.12 | 297,842 | +0.13(+0.34%) |
Oct 30, 2006 | 40.00 | 40.10 | 39.85 | 39.98 | 139,624 | -0.09(-0.21%) |
Oct 27, 2006 | 40.29 | 40.29 | 40.02 | 40.07 | 228,683 | -0.25(-0.62%) |
Oct 26, 2006 | 40.31 | 40.35 | 40.04 | 40.32 | 297,842 | +0.29(+0.73%) |
Oct 25, 2006 | 39.84 | 40.06 | 39.82 | 40.03 | 152,836 | +0.34(+0.85%) |
Oct 24, 2006 | 39.60 | 39.74 | 39.54 | 39.69 | 141,581 | -0.07(-0.17%) |
Oct 23, 2006 | 39.45 | 39.76 | 39.33 | 39.76 | 424,417 | -0.02(-0.06%) |
Oct 20, 2006 | 39.72 | 39.78 | 39.54 | 39.78 | 236,675 | +0.25(+0.62%) |
Oct 19, 2006 | 39.50 | 39.65 | 39.39 | 39.54 | 221,180 | +0.33(+0.84%) |
Oct 18, 2006 | 39.32 | 39.42 | 39.11 | 39.21 | 239,285 | +0.04(+0.11%) |
Oct 17, 2006 | 39.29 | 39.29 | 38.97 | 39.16 | 654,242 | -0.23(-0.59%) |
Oct 16, 2006 | 39.35 | 39.48 | 39.27 | 39.40 | 577,253 | +0.10(+0.25%) |
Oct 13, 2006 | 39.25 | 39.33 | 39.13 | 39.30 | 146,311 | -0.01(-0.02%) |
Oct 12, 2006 | 39.11 | 39.30 | 39.02 | 39.30 | 191,004 | +0.42(+1.09%) |
Oct 11, 2006 | 38.75 | 38.99 | 38.65 | 38.88 | 265,872 | +0.06(+0.14%) |
Oct 10, 2006 | 38.81 | 38.83 | 38.62 | 38.83 | 111,894 | +0.02(+0.05%) |
Oct 09, 2006 | 38.78 | 38.84 | 38.65 | 38.81 | 144,517 | +0.07(+0.19%) |
Oct 06, 2006 | 38.84 | 38.84 | 38.56 | 38.73 | 833,176 | -0.29(-0.74%) |
Oct 05, 2006 | 39.08 | 39.08 | 38.88 | 39.02 | 220,690 | +0.00(+0.00%) |
Oct 04, 2006 | 38.69 | 39.04 | 38.64 | 39.02 | 175,508 | +0.42(+1.08%) |
Oct 03, 2006 | 38.46 | 38.76 | 38.45 | 38.61 | 545,120 | -0.07(-0.17%) |
Oct 02, 2006 | 38.69 | 38.84 | 38.57 | 38.67 | 261,958 | -0.02(-0.05%) |
Sep 29, 2006 | 38.61 | 39.24 | 38.53 | 38.69 | 382,497 | -0.06(-0.14%) |
Sep 28, 2006 | 38.78 | 38.78 | 38.54 | 38.75 | 123,475 | +0.12(+0.32%) |
Sep 27, 2006 | 38.59 | 38.62 | 38.48 | 38.62 | 168,657 | +0.09(+0.24%) |
Sep 26, 2006 | 38.32 | 38.53 | 38.21 | 38.53 | 331,443 | +0.20(+0.53%) |
Sep 25, 2006 | 38.29 | 38.40 | 37.84 | 38.33 | 77,641 | +0.11(+0.29%) |
Sep 22, 2006 | 38.50 | 38.50 | 38.14 | 38.22 | 123,639 | -0.14(-0.37%) |
Sep 21, 2006 | 38.50 | 38.50 | 38.21 | 38.36 | 106,838 | +0.17(+0.43%) |
Sep 20, 2006 | 37.95 | 38.24 | 37.94 | 38.19 | 118,093 | +0.53(+1.42%) |
Sep 19, 2006 | 38.01 | 38.01 | 37.48 | 37.66 | 207,478 | -0.36(-0.95%) |
Sep 18, 2006 | 37.91 | 38.07 | 37.80 | 38.02 | 203,074 | +0.20(+0.52%) |
Sep 15, 2006 | 38.07 | 38.07 | 37.73 | 37.83 | 197,691 | -0.20(-0.53%) |
Sep 14, 2006 | 38.04 | 38.04 | 37.89 | 38.03 | 479,712 | +0.06(+0.16%) |
Sep 13, 2006 | 37.89 | 38.00 | 37.71 | 37.97 | 263,915 | +0.04(+0.11%) |
Sep 12, 2006 | 37.67 | 37.99 | 37.50 | 37.92 | 545,936 | +0.55(+1.48%) |
Sep 11, 2006 | 37.43 | 37.48 | 37.15 | 37.37 | 99,987 | -0.12(-0.31%) |
Sep 08, 2006 | 37.46 | 37.51 | 37.27 | 37.49 | 136,687 | +0.00(+0.00%) |
Sep 07, 2006 | 37.54 | 37.62 | 37.34 | 37.49 | 200,301 | -0.42(-1.12%) |
Sep 06, 2006 | 38.13 | 38.13 | 37.86 | 37.91 | 228,357 | -0.54(-1.40%) |
Sep 05, 2006 | 38.50 | 38.50 | 38.27 | 38.45 | 209,925 | +0.01(+0.02%) |