Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 49.70 | 50.16 | 48.94 | 49.77 | 2,582,000 | +0.07(+0.14%) |
Nov 29, 2006 | 48.09 | 49.74 | 47.90 | 49.70 | 1,766,100 | +1.86(+3.89%) |
Nov 28, 2006 | 46.94 | 48.04 | 46.94 | 47.84 | 1,885,800 | +1.01(+2.16%) |
Nov 27, 2006 | 46.96 | 47.24 | 46.73 | 46.83 | 1,117,300 | -0.02(-0.04%) |
Nov 24, 2006 | 47.32 | 47.68 | 46.64 | 46.85 | 507,300 | -0.44(-0.93%) |
Nov 22, 2006 | 47.07 | 47.29 | 46.09 | 47.29 | 1,273,900 | +0.37(+0.79%) |
Nov 21, 2006 | 47.01 | 47.78 | 46.82 | 46.92 | 1,799,700 | +0.35(+0.75%) |
Nov 20, 2006 | 46.30 | 47.16 | 45.78 | 46.57 | 2,117,000 | +0.16(+0.34%) |
Nov 17, 2006 | 44.00 | 47.43 | 44.00 | 46.41 | 3,717,400 | +2.77(+6.35%) |
Nov 16, 2006 | 44.87 | 45.02 | 43.20 | 43.64 | 1,986,000 | -0.91(-2.04%) |
Nov 15, 2006 | 43.25 | 45.20 | 43.00 | 44.55 | 2,093,200 | +1.40(+3.24%) |
Nov 14, 2006 | 43.00 | 43.30 | 42.34 | 43.15 | 1,252,700 | +0.24(+0.56%) |
Nov 13, 2006 | 42.10 | 43.00 | 41.63 | 42.91 | 1,139,200 | +0.34(+0.80%) |
Nov 10, 2006 | 43.23 | 43.24 | 42.29 | 42.57 | 850,200 | -0.69(-1.60%) |
Nov 09, 2006 | 42.77 | 43.82 | 42.62 | 43.26 | 1,098,900 | +0.73(+1.72%) |
Nov 08, 2006 | 41.44 | 42.93 | 41.38 | 42.53 | 925,700 | +0.89(+2.14%) |
Nov 07, 2006 | 42.19 | 42.19 | 41.21 | 41.64 | 1,331,600 | -0.45(-1.07%) |
Nov 06, 2006 | 42.22 | 42.44 | 41.76 | 42.09 | 1,049,300 | -0.13(-0.31%) |
Nov 03, 2006 | 40.90 | 42.34 | 40.90 | 42.22 | 1,069,100 | +1.69(+4.17%) |
Nov 02, 2006 | 40.22 | 41.21 | 39.65 | 40.53 | 1,440,500 | +0.08(+0.20%) |
Nov 01, 2006 | 41.04 | 41.43 | 40.04 | 40.45 | 1,416,900 | -0.34(-0.83%) |
Oct 31, 2006 | 39.84 | 40.81 | 39.67 | 40.79 | 1,671,900 | +0.95(+2.38%) |
Oct 30, 2006 | 40.00 | 40.46 | 39.72 | 39.84 | 1,446,400 | -0.90(-2.21%) |
Oct 27, 2006 | 41.99 | 42.18 | 40.42 | 40.74 | 1,777,000 | -1.25(-2.98%) |
Oct 26, 2006 | 43.15 | 43.15 | 41.11 | 41.99 | 2,974,000 | +0.16(+0.38%) |
Oct 25, 2006 | 40.95 | 42.07 | 40.21 | 41.83 | 1,586,600 | +1.28(+3.16%) |
Oct 24, 2006 | 39.40 | 40.70 | 39.34 | 40.55 | 1,201,100 | +0.91(+2.30%) |
Oct 23, 2006 | 38.85 | 39.94 | 38.84 | 39.64 | 1,446,800 | +0.79(+2.03%) |
Oct 20, 2006 | 39.34 | 39.60 | 38.69 | 38.85 | 1,357,300 | -0.56(-1.42%) |
Oct 19, 2006 | 38.53 | 39.55 | 38.48 | 39.41 | 1,603,800 | +1.10(+2.87%) |
Oct 18, 2006 | 38.99 | 39.18 | 37.97 | 38.31 | 2,723,000 | -1.37(-3.45%) |
Oct 17, 2006 | 40.66 | 40.81 | 39.27 | 39.68 | 1,161,600 | -1.19(-2.91%) |
Oct 16, 2006 | 39.30 | 40.94 | 39.30 | 40.87 | 1,125,000 | +1.57(+3.99%) |
Oct 13, 2006 | 38.55 | 39.40 | 38.49 | 39.30 | 1,145,900 | +0.95(+2.48%) |
Oct 12, 2006 | 37.63 | 38.53 | 37.63 | 38.35 | 828,500 | +0.74(+1.97%) |
Oct 11, 2006 | 38.35 | 38.61 | 37.50 | 37.61 | 1,190,600 | -1.09(-2.82%) |
Oct 10, 2006 | 37.29 | 38.73 | 37.25 | 38.70 | 1,895,900 | +1.41(+3.78%) |
Oct 09, 2006 | 38.15 | 38.63 | 37.14 | 37.29 | 1,665,700 | +0.02(+0.05%) |
Oct 06, 2006 | 36.99 | 37.43 | 36.45 | 37.27 | 1,655,100 | +0.29(+0.78%) |
Oct 05, 2006 | 37.25 | 37.88 | 36.59 | 36.98 | 1,685,700 | +0.51(+1.40%) |
Oct 04, 2006 | 36.13 | 36.70 | 34.90 | 36.47 | 2,308,500 | +0.22(+0.61%) |
Oct 03, 2006 | 37.00 | 37.01 | 36.03 | 36.25 | 1,943,300 | -1.05(-2.82%) |
Oct 02, 2006 | 38.54 | 38.65 | 37.18 | 37.30 | 1,315,000 | -1.24(-3.22%) |
Sep 29, 2006 | 38.47 | 39.01 | 37.69 | 38.54 | 1,268,900 | +0.06(+0.16%) |
Sep 28, 2006 | 38.64 | 39.10 | 38.01 | 38.48 | 1,442,900 | -0.19(-0.49%) |
Sep 27, 2006 | 37.30 | 38.86 | 37.30 | 38.67 | 3,372,700 | +1.52(+4.09%) |
Sep 26, 2006 | 36.74 | 37.55 | 36.49 | 37.15 | 1,571,300 | +0.42(+1.14%) |
Sep 25, 2006 | 36.45 | 36.93 | 34.99 | 36.73 | 2,251,800 | -0.33(-0.89%) |
Sep 22, 2006 | 38.04 | 38.04 | 37.00 | 37.06 | 1,272,000 | -0.68(-1.80%) |
Sep 21, 2006 | 37.45 | 38.18 | 37.25 | 37.74 | 1,325,500 | +0.90(+2.44%) |
Sep 20, 2006 | 37.72 | 38.25 | 36.64 | 36.84 | 1,419,000 | -1.17(-3.08%) |
Sep 19, 2006 | 38.87 | 39.41 | 37.52 | 38.01 | 1,352,600 | -0.61(-1.58%) |
Sep 18, 2006 | 37.87 | 38.86 | 37.55 | 38.62 | 1,357,900 | +0.98(+2.60%) |
Sep 15, 2006 | 37.60 | 37.84 | 37.18 | 37.64 | 1,508,100 | -0.21(-0.55%) |
Sep 14, 2006 | 39.01 | 39.23 | 37.60 | 37.85 | 1,580,000 | -1.14(-2.92%) |
Sep 13, 2006 | 38.53 | 39.65 | 38.45 | 38.99 | 1,168,800 | +0.61(+1.59%) |
Sep 12, 2006 | 38.70 | 39.76 | 38.20 | 38.38 | 1,431,000 | -0.38(-0.98%) |
Sep 11, 2006 | 39.62 | 39.63 | 38.63 | 38.76 | 1,899,400 | -1.41(-3.51%) |
Sep 08, 2006 | 41.80 | 41.99 | 40.12 | 40.17 | 1,593,600 | -1.73(-4.13%) |
Sep 07, 2006 | 42.43 | 42.48 | 41.57 | 41.90 | 1,700,400 | -0.81(-1.90%) |
Sep 06, 2006 | 43.50 | 43.64 | 42.51 | 42.71 | 1,786,400 | -1.34(-3.04%) |
Sep 05, 2006 | 43.22 | 44.28 | 43.16 | 44.05 | 1,471,400 | -0.23(-0.52%) |