Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.40 | 42.85 | 41.80 | 42.33 | 839,700 | +0.23(+0.55%) |
Nov 29, 2006 | 41.25 | 42.45 | 40.62 | 42.10 | 1,602,000 | +1.20(+2.93%) |
Nov 28, 2006 | 40.40 | 41.12 | 40.29 | 40.90 | 642,300 | +0.52(+1.29%) |
Nov 27, 2006 | 40.66 | 40.95 | 40.21 | 40.38 | 581,400 | -0.22(-0.54%) |
Nov 24, 2006 | 40.61 | 41.39 | 40.56 | 40.60 | 116,300 | -0.12(-0.29%) |
Nov 22, 2006 | 40.94 | 41.20 | 40.19 | 40.72 | 453,000 | -0.18(-0.44%) |
Nov 21, 2006 | 40.98 | 41.10 | 40.50 | 40.90 | 413,200 | +0.32(+0.79%) |
Nov 20, 2006 | 40.29 | 41.04 | 39.89 | 40.58 | 595,200 | +0.29(+0.72%) |
Nov 17, 2006 | 39.92 | 40.51 | 39.25 | 40.29 | 509,000 | +0.29(+0.72%) |
Nov 16, 2006 | 40.75 | 40.82 | 39.77 | 40.00 | 874,800 | -0.35(-0.87%) |
Nov 15, 2006 | 39.90 | 41.12 | 39.60 | 40.35 | 467,400 | +0.37(+0.93%) |
Nov 14, 2006 | 39.15 | 40.09 | 39.03 | 39.98 | 441,500 | +0.58(+1.47%) |
Nov 13, 2006 | 39.60 | 39.65 | 38.97 | 39.40 | 623,900 | -0.39(-0.98%) |
Nov 10, 2006 | 40.69 | 40.69 | 39.31 | 39.79 | 410,500 | -0.90(-2.21%) |
Nov 09, 2006 | 41.03 | 41.62 | 40.05 | 40.69 | 513,800 | +0.02(+0.05%) |
Nov 08, 2006 | 39.21 | 40.78 | 38.97 | 40.67 | 532,500 | +1.17(+2.96%) |
Nov 07, 2006 | 39.89 | 40.20 | 39.08 | 39.50 | 467,300 | -0.71(-1.77%) |
Nov 06, 2006 | 39.04 | 40.35 | 38.54 | 40.21 | 553,200 | +1.42(+3.66%) |
Nov 03, 2006 | 38.19 | 39.36 | 38.00 | 38.79 | 686,400 | +1.29(+3.44%) |
Nov 02, 2006 | 36.25 | 37.85 | 35.10 | 37.50 | 1,220,000 | -0.50(-1.32%) |
Nov 01, 2006 | 39.31 | 39.84 | 37.76 | 38.00 | 738,900 | -1.38(-3.50%) |
Oct 31, 2006 | 38.43 | 39.62 | 38.13 | 39.38 | 750,600 | +0.75(+1.94%) |
Oct 30, 2006 | 38.67 | 39.12 | 38.03 | 38.63 | 386,300 | -0.34(-0.87%) |
Oct 27, 2006 | 39.72 | 40.17 | 38.75 | 38.97 | 361,900 | -0.72(-1.81%) |
Oct 26, 2006 | 40.40 | 40.55 | 39.02 | 39.69 | 626,900 | -0.46(-1.15%) |
Oct 25, 2006 | 38.70 | 40.84 | 38.20 | 40.15 | 1,244,000 | +1.44(+3.72%) |
Oct 24, 2006 | 36.72 | 38.71 | 36.13 | 38.71 | 682,800 | +1.96(+5.33%) |
Oct 23, 2006 | 36.20 | 37.84 | 36.02 | 36.75 | 688,200 | +0.11(+0.30%) |
Oct 20, 2006 | 37.84 | 37.84 | 36.11 | 36.64 | 754,200 | -1.20(-3.17%) |
Oct 19, 2006 | 35.81 | 38.00 | 35.59 | 37.84 | 1,161,800 | +2.34(+6.59%) |
Oct 18, 2006 | 36.34 | 36.45 | 35.42 | 35.50 | 462,800 | -0.70(-1.93%) |
Oct 17, 2006 | 36.93 | 36.93 | 35.52 | 36.20 | 439,900 | -0.72(-1.95%) |
Oct 16, 2006 | 35.89 | 37.18 | 35.70 | 36.92 | 668,600 | +0.99(+2.76%) |
Oct 13, 2006 | 35.08 | 36.31 | 34.79 | 35.93 | 969,000 | +1.33(+3.84%) |
Oct 12, 2006 | 33.10 | 34.62 | 33.10 | 34.60 | 530,400 | +1.51(+4.56%) |
Oct 11, 2006 | 34.56 | 34.56 | 32.67 | 33.09 | 706,700 | -1.06(-3.10%) |
Oct 10, 2006 | 32.70 | 34.45 | 32.62 | 34.15 | 838,100 | +1.45(+4.43%) |
Oct 09, 2006 | 34.15 | 34.21 | 32.52 | 32.70 | 1,125,800 | -0.76(-2.27%) |
Oct 06, 2006 | 33.03 | 33.73 | 32.50 | 33.46 | 616,000 | -0.14(-0.42%) |
Oct 05, 2006 | 32.98 | 33.77 | 32.89 | 33.60 | 1,808,800 | +1.16(+3.56%) |
Oct 04, 2006 | 31.59 | 32.50 | 30.31 | 32.45 | 1,639,800 | +0.82(+2.59%) |
Oct 03, 2006 | 32.77 | 32.78 | 31.55 | 31.62 | 1,148,600 | -1.76(-5.27%) |
Oct 02, 2006 | 33.97 | 34.34 | 33.16 | 33.38 | 974,600 | -0.46(-1.34%) |
Sep 29, 2006 | 33.33 | 34.47 | 33.20 | 33.84 | 810,000 | +0.28(+0.82%) |
Sep 28, 2006 | 33.88 | 34.25 | 33.26 | 33.56 | 1,044,000 | -0.14(-0.40%) |
Sep 27, 2006 | 32.84 | 33.97 | 32.82 | 33.70 | 1,303,600 | +1.06(+3.25%) |
Sep 26, 2006 | 31.25 | 32.84 | 31.23 | 32.64 | 1,617,600 | +1.03(+3.24%) |
Sep 25, 2006 | 30.80 | 31.75 | 29.76 | 31.61 | 1,977,000 | +0.06(+0.19%) |
Sep 22, 2006 | 33.17 | 33.23 | 31.24 | 31.55 | 1,809,000 | -1.22(-3.71%) |
Sep 21, 2006 | 32.55 | 33.71 | 32.25 | 32.77 | 1,693,600 | +0.38(+1.17%) |
Sep 20, 2006 | 33.88 | 34.61 | 32.34 | 32.39 | 1,499,800 | -1.98(-5.76%) |
Sep 19, 2006 | 35.35 | 35.65 | 33.69 | 34.37 | 1,668,600 | -1.29(-3.62%) |
Sep 18, 2006 | 34.99 | 36.20 | 34.72 | 35.66 | 1,242,800 | +0.79(+2.28%) |
Sep 15, 2006 | 34.51 | 35.30 | 34.27 | 34.87 | 1,539,200 | +0.36(+1.03%) |
Sep 14, 2006 | 36.04 | 36.60 | 34.06 | 34.51 | 1,542,800 | -1.38(-3.83%) |
Sep 13, 2006 | 34.73 | 36.41 | 34.73 | 35.88 | 1,460,200 | +1.25(+3.61%) |
Sep 12, 2006 | 35.23 | 36.61 | 34.30 | 34.63 | 2,328,800 | +0.27(+0.77%) |
Sep 11, 2006 | 37.30 | 37.31 | 34.12 | 34.37 | 2,439,000 | -2.94(-7.87%) |
Sep 08, 2006 | 39.38 | 39.49 | 37.16 | 37.30 | 849,800 | -1.61(-4.14%) |
Sep 07, 2006 | 38.85 | 39.53 | 38.40 | 38.91 | 851,200 | +0.06(+0.17%) |
Sep 06, 2006 | 40.00 | 40.00 | 38.77 | 38.85 | 996,800 | -1.20(-2.98%) |
Sep 05, 2006 | 39.00 | 40.20 | 38.55 | 40.05 | 678,600 | +1.05(+2.68%) |