Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.74 | 42.28 | 41.69 | 41.75 | 464,900 | -0.01(-0.02%) |
Nov 29, 2006 | 41.53 | 42.09 | 41.45 | 41.76 | 629,400 | +0.54(+1.31%) |
Nov 28, 2006 | 41.30 | 41.64 | 41.00 | 41.22 | 431,900 | -0.05(-0.12%) |
Nov 27, 2006 | 42.65 | 42.65 | 41.01 | 41.27 | 653,100 | -1.22(-2.87%) |
Nov 24, 2006 | 42.71 | 42.77 | 42.36 | 42.49 | 61,700 | -0.41(-0.96%) |
Nov 22, 2006 | 42.20 | 43.21 | 42.20 | 42.90 | 546,800 | +0.68(+1.61%) |
Nov 21, 2006 | 42.45 | 42.56 | 42.10 | 42.22 | 690,000 | -0.35(-0.82%) |
Nov 20, 2006 | 41.85 | 42.64 | 41.85 | 42.57 | 493,200 | +0.20(+0.47%) |
Nov 17, 2006 | 42.40 | 42.79 | 42.25 | 42.37 | 437,100 | -0.02(-0.05%) |
Nov 16, 2006 | 42.90 | 42.95 | 41.99 | 42.39 | 1,112,100 | -1.04(-2.39%) |
Nov 15, 2006 | 43.55 | 43.66 | 43.35 | 43.43 | 539,700 | -0.27(-0.62%) |
Nov 14, 2006 | 43.91 | 44.09 | 43.55 | 43.70 | 1,047,800 | -0.29(-0.66%) |
Nov 13, 2006 | 44.20 | 44.80 | 43.89 | 43.99 | 790,800 | -0.21(-0.48%) |
Nov 10, 2006 | 43.25 | 44.33 | 43.25 | 44.20 | 616,000 | +0.92(+2.13%) |
Nov 09, 2006 | 44.36 | 44.36 | 43.05 | 43.28 | 344,000 | -1.13(-2.54%) |
Nov 08, 2006 | 43.90 | 44.59 | 43.46 | 44.41 | 620,500 | +0.34(+0.77%) |
Nov 07, 2006 | 42.65 | 44.61 | 42.65 | 44.07 | 741,600 | +1.47(+3.45%) |
Nov 06, 2006 | 42.90 | 43.32 | 42.53 | 42.60 | 365,700 | -0.40(-0.93%) |
Nov 03, 2006 | 43.03 | 43.43 | 42.49 | 43.00 | 250,800 | +0.16(+0.37%) |
Nov 02, 2006 | 42.14 | 42.91 | 42.02 | 42.84 | 329,000 | +0.47(+1.11%) |
Nov 01, 2006 | 42.91 | 43.02 | 42.24 | 42.37 | 597,200 | -0.55(-1.28%) |
Oct 31, 2006 | 43.32 | 43.55 | 42.69 | 42.92 | 393,100 | -0.54(-1.24%) |
Oct 30, 2006 | 43.10 | 43.66 | 42.79 | 43.46 | 340,300 | +0.01(+0.02%) |
Oct 27, 2006 | 43.90 | 44.40 | 43.43 | 43.45 | 361,700 | -0.55(-1.25%) |
Oct 26, 2006 | 44.10 | 44.26 | 43.73 | 44.00 | 274,500 | -0.03(-0.07%) |
Oct 25, 2006 | 43.85 | 44.10 | 43.85 | 44.03 | 292,500 | +0.08(+0.18%) |
Oct 24, 2006 | 43.76 | 44.10 | 43.76 | 43.95 | 450,100 | -0.06(-0.14%) |
Oct 23, 2006 | 43.96 | 44.21 | 43.74 | 44.01 | 456,300 | +0.06(+0.14%) |
Oct 20, 2006 | 43.81 | 44.10 | 43.59 | 43.95 | 321,900 | +0.15(+0.34%) |
Oct 19, 2006 | 43.90 | 43.97 | 43.50 | 43.80 | 423,700 | -0.03(-0.07%) |
Oct 18, 2006 | 44.00 | 44.25 | 43.76 | 43.83 | 324,600 | -0.13(-0.30%) |
Oct 17, 2006 | 44.00 | 44.26 | 43.74 | 43.96 | 298,400 | -0.04(-0.09%) |
Oct 16, 2006 | 44.00 | 44.10 | 43.80 | 44.00 | 376,500 | +0.00(+0.00%) |
Oct 13, 2006 | 44.10 | 44.50 | 43.92 | 44.00 | 527,900 | +0.00(+0.00%) |
Oct 12, 2006 | 43.08 | 44.05 | 43.08 | 44.00 | 450,000 | +0.93(+2.16%) |
Oct 11, 2006 | 43.42 | 43.51 | 42.91 | 43.07 | 526,500 | -0.44(-1.01%) |
Oct 10, 2006 | 44.05 | 44.05 | 43.51 | 43.51 | 556,800 | -0.54(-1.23%) |
Oct 09, 2006 | 43.94 | 44.19 | 43.61 | 44.05 | 234,500 | +0.20(+0.46%) |
Oct 06, 2006 | 43.64 | 44.01 | 43.50 | 43.85 | 369,000 | +0.21(+0.48%) |
Oct 05, 2006 | 43.42 | 43.67 | 43.36 | 43.64 | 418,500 | +0.17(+0.39%) |
Oct 04, 2006 | 43.00 | 43.75 | 42.98 | 43.47 | 498,300 | +0.42(+0.98%) |
Oct 03, 2006 | 43.29 | 43.35 | 42.38 | 43.05 | 628,200 | -0.42(-0.97%) |
Oct 02, 2006 | 43.41 | 43.64 | 43.25 | 43.47 | 350,600 | +0.06(+0.14%) |
Sep 29, 2006 | 43.25 | 43.41 | 43.25 | 43.41 | 544,600 | +0.16(+0.37%) |
Sep 28, 2006 | 43.27 | 43.46 | 43.17 | 43.25 | 487,400 | -0.05(-0.12%) |
Sep 27, 2006 | 42.71 | 43.43 | 42.66 | 43.30 | 735,300 | +0.59(+1.38%) |
Sep 26, 2006 | 42.15 | 42.75 | 41.89 | 42.71 | 531,600 | +0.42(+0.99%) |
Sep 25, 2006 | 36.89 | 42.31 | 41.60 | 42.29 | 484,400 | +0.56(+1.34%) |
Sep 22, 2006 | 41.64 | 41.77 | 41.12 | 41.73 | 404,500 | +0.09(+0.22%) |
Sep 21, 2006 | 41.69 | 41.93 | 41.36 | 41.64 | 468,400 | -0.04(-0.10%) |
Sep 20, 2006 | 41.51 | 41.73 | 41.26 | 41.68 | 601,800 | +0.42(+1.02%) |
Sep 19, 2006 | 41.84 | 41.87 | 40.92 | 41.26 | 585,500 | -0.60(-1.43%) |
Sep 18, 2006 | 42.05 | 42.12 | 41.51 | 41.86 | 564,500 | -0.23(-0.55%) |
Sep 15, 2006 | 42.35 | 42.56 | 41.92 | 42.09 | 813,000 | -0.36(-0.85%) |
Sep 14, 2006 | 42.38 | 42.53 | 42.11 | 42.45 | 402,900 | +0.00(+0.00%) |
Sep 13, 2006 | 42.25 | 42.56 | 42.22 | 42.45 | 244,000 | +0.33(+0.78%) |
Sep 12, 2006 | 41.89 | 42.33 | 41.63 | 42.12 | 751,600 | +0.24(+0.57%) |
Sep 11, 2006 | 41.51 | 42.05 | 41.48 | 41.88 | 394,400 | +0.38(+0.92%) |
Sep 08, 2006 | 40.61 | 41.61 | 40.61 | 41.50 | 620,300 | +0.89(+2.19%) |
Sep 07, 2006 | 39.99 | 40.79 | 39.93 | 40.61 | 471,700 | +0.64(+1.60%) |
Sep 06, 2006 | 40.82 | 40.82 | 39.88 | 39.97 | 612,300 | -0.90(-2.20%) |
Sep 05, 2006 | 40.93 | 41.06 | 40.62 | 40.87 | 410,000 | -0.12(-0.29%) |