Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.58 | 40.58 | 40.58 | 40.58 | 3,649 | +0.20(+0.49%) |
Nov 29, 2006 | 40.41 | 40.42 | 40.38 | 40.38 | 782 | +0.20(+0.50%) |
Nov 28, 2006 | 40.09 | 40.33 | 40.09 | 40.19 | 5,213 | -0.05(-0.13%) |
Nov 27, 2006 | 40.51 | 40.51 | 40.16 | 40.24 | 1,694 | -0.46(-1.13%) |
Nov 24, 2006 | 40.57 | 40.70 | 40.57 | 40.70 | 2,737 | -0.01(-0.03%) |
Nov 22, 2006 | 40.86 | 40.86 | 40.65 | 40.71 | 34,932 | -0.12(-0.29%) |
Nov 21, 2006 | 40.95 | 40.95 | 40.80 | 40.83 | 1,042 | -0.15(-0.37%) |
Nov 20, 2006 | 40.78 | 40.98 | 40.78 | 40.98 | 15,511 | +0.07(+0.17%) |
Nov 17, 2006 | 41.04 | 41.04 | 40.81 | 40.91 | 4,953 | -0.11(-0.26%) |
Nov 16, 2006 | 40.89 | 41.05 | 40.84 | 41.02 | 8,602 | +0.30(+0.73%) |
Nov 15, 2006 | 40.62 | 40.78 | 40.62 | 40.72 | 45,751 | +0.16(+0.40%) |
Nov 14, 2006 | 40.28 | 40.56 | 40.26 | 40.56 | 3,649 | +0.18(+0.46%) |
Nov 13, 2006 | 40.28 | 40.45 | 40.28 | 40.38 | 5,995 | +0.16(+0.40%) |
Nov 10, 2006 | 40.15 | 40.22 | 40.14 | 40.22 | 4,301 | +0.36(+0.90%) |
Nov 09, 2006 | 39.92 | 39.93 | 39.81 | 39.86 | 8,993 | -0.24(-0.59%) |
Nov 08, 2006 | 40.01 | 40.09 | 39.93 | 40.09 | 6,778 | +0.10(+0.25%) |
Nov 07, 2006 | 39.78 | 39.99 | 39.78 | 39.99 | 31,934 | +0.22(+0.56%) |
Nov 06, 2006 | 39.62 | 39.77 | 39.59 | 39.77 | 9,515 | +0.40(+1.01%) |
Nov 03, 2006 | 39.26 | 39.37 | 39.23 | 39.37 | 1,042 | -0.02(-0.04%) |
Nov 02, 2006 | 39.21 | 39.40 | 39.21 | 39.39 | 11,209 | +0.09(+0.23%) |
Nov 01, 2006 | 39.47 | 39.47 | 39.30 | 39.30 | 2,215 | -0.19(-0.49%) |
Oct 31, 2006 | 39.78 | 39.78 | 39.36 | 39.49 | 41,971 | -0.25(-0.62%) |
Oct 30, 2006 | 39.69 | 39.79 | 39.69 | 39.73 | 6,908 | +0.12(+0.29%) |
Oct 27, 2006 | 39.95 | 39.95 | 39.62 | 39.62 | 1,564 | -0.57(-1.41%) |
Oct 26, 2006 | 40.04 | 40.19 | 40.04 | 40.19 | 1,042 | +0.64(+1.61%) |
Oct 25, 2006 | 39.70 | 39.70 | 39.49 | 39.55 | 84,334 | -0.02(-0.04%) |
Oct 24, 2006 | 39.51 | 39.61 | 39.51 | 39.56 | 6,126 | -0.05(-0.12%) |
Oct 23, 2006 | 39.47 | 39.69 | 39.46 | 39.61 | 7,299 | +0.12(+0.31%) |
Oct 20, 2006 | 39.68 | 39.68 | 39.48 | 39.49 | 1,173 | -0.13(-0.33%) |
Oct 19, 2006 | 39.89 | 39.89 | 39.53 | 39.62 | 5,865 | -0.28(-0.71%) |
Oct 18, 2006 | 40.05 | 40.08 | 39.90 | 39.90 | 8,081 | +0.05(+0.12%) |
Oct 17, 2006 | 39.78 | 39.86 | 39.66 | 39.86 | 4,301 | -0.02(-0.06%) |
Oct 16, 2006 | 39.93 | 39.93 | 39.87 | 39.88 | 6,386 | +0.00(+0.00%) |
Oct 13, 2006 | 39.76 | 39.89 | 39.76 | 39.88 | 14,729 | +0.18(+0.46%) |
Oct 12, 2006 | 39.58 | 39.69 | 39.58 | 39.69 | 782 | +0.13(+0.33%) |
Oct 11, 2006 | 39.46 | 39.59 | 39.46 | 39.56 | 1,955 | +0.11(+0.27%) |
Oct 10, 2006 | 39.55 | 39.55 | 39.39 | 39.46 | 1,173 | -0.01(-0.02%) |
Oct 09, 2006 | 39.51 | 39.51 | 39.40 | 39.46 | 16,162 | -0.05(-0.12%) |
Oct 06, 2006 | 39.51 | 39.53 | 39.51 | 39.51 | 2,215 | -0.21(-0.52%) |
Oct 05, 2006 | 39.62 | 39.72 | 39.59 | 39.72 | 17,205 | +0.12(+0.30%) |
Oct 04, 2006 | 39.30 | 39.60 | 39.30 | 39.60 | 2,215 | +0.39(+1.00%) |
Oct 03, 2006 | 38.91 | 39.23 | 38.91 | 39.20 | 1,955 | +0.40(+1.03%) |
Oct 02, 2006 | 38.88 | 38.88 | 38.80 | 38.80 | 2,997 | -0.24(-0.61%) |
Sep 29, 2006 | 39.11 | 39.11 | 39.00 | 39.04 | 3,780 | -0.14(-0.35%) |
Sep 28, 2006 | 39.06 | 39.18 | 39.06 | 39.18 | 3,389 | +0.18(+0.45%) |
Sep 27, 2006 | 39.09 | 39.16 | 39.00 | 39.00 | 4,171 | -0.17(-0.43%) |
Sep 26, 2006 | 39.09 | 39.19 | 39.08 | 39.17 | 1,564 | +0.07(+0.18%) |
Sep 25, 2006 | 38.78 | 39.10 | 38.77 | 39.10 | 1,042 | +0.51(+1.33%) |
Sep 22, 2006 | 38.57 | 38.60 | 38.56 | 38.59 | 3,128 | -0.11(-0.28%) |
Sep 21, 2006 | 38.80 | 38.85 | 38.70 | 38.70 | 9,776 | -0.12(-0.32%) |
Sep 20, 2006 | 38.63 | 38.82 | 38.63 | 38.82 | 2,867 | +0.30(+0.78%) |
Sep 19, 2006 | 38.59 | 38.59 | 38.47 | 38.52 | 10,427 | -0.10(-0.26%) |
Sep 18, 2006 | 38.62 | 38.72 | 38.62 | 38.62 | 912 | -0.11(-0.28%) |
Sep 15, 2006 | 38.74 | 38.77 | 38.73 | 38.73 | 912 | +0.12(+0.32%) |
Sep 14, 2006 | 38.72 | 38.72 | 38.60 | 38.60 | 6,517 | -0.09(-0.24%) |
Sep 13, 2006 | 38.53 | 38.70 | 38.52 | 38.70 | 1,564 | +0.06(+0.16%) |
Sep 12, 2006 | 38.44 | 38.67 | 38.40 | 38.64 | 3,128 | +0.33(+0.86%) |
Sep 11, 2006 | 38.13 | 38.39 | 38.13 | 38.31 | 121,222 | +0.23(+0.60%) |
Sep 08, 2006 | 37.76 | 38.08 | 37.76 | 38.08 | 391 | +0.32(+0.85%) |
Sep 07, 2006 | 37.69 | 37.75 | 37.69 | 37.75 | 521 | -0.06(-0.16%) |
Sep 06, 2006 | 37.94 | 37.94 | 37.68 | 37.81 | 782 | -0.17(-0.44%) |
Sep 05, 2006 | 38.05 | 38.11 | 37.98 | 37.98 | 912 | -0.07(-0.18%) |