Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.10 | 42.14 | 41.60 | 41.85 | 88,930 | -0.19(-0.45%) |
Nov 29, 2006 | 42.54 | 42.62 | 41.58 | 42.04 | 113,938 | -0.19(-0.45%) |
Nov 28, 2006 | 41.80 | 42.32 | 41.49 | 42.23 | 35,087 | +0.24(+0.58%) |
Nov 27, 2006 | 43.40 | 43.45 | 41.94 | 41.99 | 143,667 | -1.65(-3.77%) |
Nov 24, 2006 | 43.24 | 43.77 | 43.15 | 43.63 | 53,205 | -0.09(-0.22%) |
Nov 22, 2006 | 43.76 | 43.76 | 43.44 | 43.73 | 121,083 | +0.43(+1.00%) |
Nov 21, 2006 | 42.75 | 43.29 | 42.75 | 43.29 | 42,870 | +0.67(+1.58%) |
Nov 20, 2006 | 42.43 | 42.74 | 42.36 | 42.62 | 105,517 | +0.31(+0.74%) |
Nov 17, 2006 | 42.10 | 42.46 | 41.97 | 42.31 | 42,998 | +0.09(+0.22%) |
Nov 16, 2006 | 42.34 | 42.38 | 42.13 | 42.21 | 67,623 | +0.16(+0.39%) |
Nov 15, 2006 | 41.55 | 42.14 | 41.54 | 42.05 | 135,373 | +0.34(+0.83%) |
Nov 14, 2006 | 41.20 | 41.72 | 40.72 | 41.70 | 69,537 | +0.69(+1.68%) |
Nov 13, 2006 | 40.82 | 41.21 | 40.82 | 41.01 | 31,642 | +0.29(+0.71%) |
Nov 10, 2006 | 40.40 | 40.76 | 40.31 | 40.72 | 16,204 | +0.64(+1.60%) |
Nov 09, 2006 | 40.85 | 40.92 | 40.02 | 40.08 | 59,584 | -0.85(-2.07%) |
Nov 08, 2006 | 40.72 | 41.03 | 40.70 | 40.93 | 25,773 | -0.13(-0.31%) |
Nov 07, 2006 | 41.03 | 41.32 | 40.98 | 41.05 | 33,046 | +0.03(+0.08%) |
Nov 06, 2006 | 40.21 | 41.11 | 40.21 | 41.02 | 95,948 | +1.00(+2.51%) |
Nov 03, 2006 | 40.17 | 40.20 | 39.71 | 40.02 | 120,573 | -0.02(-0.06%) |
Nov 02, 2006 | 39.74 | 40.21 | 39.47 | 40.04 | 297,669 | +0.11(+0.27%) |
Nov 01, 2006 | 41.03 | 41.16 | 39.93 | 39.93 | 73,619 | -0.89(-2.17%) |
Oct 31, 2006 | 41.02 | 41.04 | 40.78 | 40.82 | 52,822 | -0.02(-0.06%) |
Oct 30, 2006 | 40.54 | 41.01 | 40.49 | 40.84 | 29,218 | +0.19(+0.46%) |
Oct 27, 2006 | 41.02 | 41.15 | 40.63 | 40.65 | 289,503 | -0.45(-1.11%) |
Oct 26, 2006 | 40.76 | 41.12 | 40.46 | 41.11 | 269,982 | +0.43(+1.06%) |
Oct 25, 2006 | 40.76 | 40.88 | 40.43 | 40.68 | 98,755 | +0.02(+0.04%) |
Oct 24, 2006 | 40.31 | 40.66 | 40.30 | 40.66 | 15,693 | +0.22(+0.54%) |
Oct 23, 2006 | 39.89 | 40.45 | 39.89 | 40.44 | 91,865 | +0.45(+1.14%) |
Oct 20, 2006 | 40.02 | 40.07 | 39.94 | 39.99 | 85,741 | +0.05(+0.14%) |
Oct 19, 2006 | 40.18 | 40.18 | 39.84 | 39.93 | 293,331 | -0.31(-0.76%) |
Oct 18, 2006 | 40.40 | 40.55 | 40.08 | 40.24 | 52,439 | +0.17(+0.43%) |
Oct 17, 2006 | 40.35 | 40.35 | 39.86 | 40.07 | 71,833 | -0.03(-0.08%) |
Oct 16, 2006 | 40.21 | 40.32 | 40.06 | 40.10 | 44,656 | -0.15(-0.37%) |
Oct 13, 2006 | 40.16 | 40.38 | 40.12 | 40.25 | 56,650 | +0.09(+0.23%) |
Oct 12, 2006 | 39.81 | 40.24 | 39.81 | 40.15 | 111,514 | +0.53(+1.33%) |
Oct 11, 2006 | 39.75 | 39.78 | 39.37 | 39.63 | 89,951 | -0.98(-2.41%) |
Oct 10, 2006 | 40.65 | 40.95 | 40.32 | 40.61 | 285,420 | +0.07(+0.17%) |
Oct 09, 2006 | 40.12 | 40.60 | 40.09 | 40.54 | 67,112 | +0.34(+0.86%) |
Oct 06, 2006 | 39.99 | 40.25 | 39.91 | 40.19 | 35,342 | -0.11(-0.27%) |
Oct 05, 2006 | 39.83 | 40.34 | 39.81 | 40.30 | 189,727 | +0.39(+0.98%) |
Oct 04, 2006 | 38.94 | 39.92 | 38.80 | 39.91 | 115,214 | +0.89(+2.27%) |
Oct 03, 2006 | 38.46 | 39.09 | 38.46 | 39.02 | 43,380 | +0.52(+1.34%) |
Oct 02, 2006 | 38.54 | 38.69 | 38.33 | 38.51 | 86,761 | -0.19(-0.49%) |
Sep 29, 2006 | 38.82 | 38.94 | 38.69 | 38.69 | 48,484 | +0.01(+0.02%) |
Sep 28, 2006 | 38.73 | 38.74 | 38.33 | 38.69 | 65,836 | +0.07(+0.18%) |
Sep 27, 2006 | 38.74 | 38.89 | 38.46 | 38.62 | 13,014 | -0.32(-0.83%) |
Sep 26, 2006 | 38.42 | 38.95 | 38.39 | 38.94 | 46,825 | +0.45(+1.16%) |
Sep 25, 2006 | 38.53 | 38.62 | 38.13 | 38.49 | 24,242 | +0.34(+0.88%) |
Sep 22, 2006 | 37.97 | 38.21 | 37.86 | 38.15 | 14,417 | -0.04(-0.10%) |
Sep 21, 2006 | 38.36 | 38.66 | 37.99 | 38.19 | 32,280 | -0.09(-0.25%) |
Sep 20, 2006 | 38.18 | 38.57 | 38.07 | 38.29 | 84,337 | +0.43(+1.14%) |
Sep 19, 2006 | 38.07 | 38.21 | 37.66 | 37.86 | 44,401 | -0.31(-0.82%) |
Sep 18, 2006 | 38.15 | 38.26 | 37.92 | 38.17 | 27,176 | +0.13(+0.33%) |
Sep 15, 2006 | 37.78 | 38.11 | 37.75 | 38.04 | 68,643 | +0.66(+1.76%) |
Sep 14, 2006 | 37.03 | 37.43 | 36.84 | 37.39 | 54,098 | +0.25(+0.68%) |
Sep 13, 2006 | 36.47 | 37.39 | 36.47 | 37.13 | 80,127 | +0.80(+2.19%) |
Sep 12, 2006 | 35.63 | 36.44 | 35.63 | 36.33 | 29,601 | +1.02(+2.89%) |
Sep 11, 2006 | 35.31 | 35.49 | 35.11 | 35.32 | 35,597 | -0.15(-0.42%) |
Sep 08, 2006 | 35.11 | 35.51 | 35.08 | 35.46 | 4,593 | +0.27(+0.76%) |
Sep 07, 2006 | 35.43 | 35.50 | 35.20 | 35.20 | 32,025 | -0.37(-1.04%) |
Sep 06, 2006 | 35.74 | 35.78 | 35.57 | 35.57 | 75,661 | -0.40(-1.11%) |
Sep 05, 2006 | 35.68 | 36.01 | 35.63 | 35.97 | 47,081 | +0.42(+1.17%) |