Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.73 | 40.89 | 40.52 | 40.69 | 1,795,364 | +0.43(+1.06%) |
Nov 29, 2006 | 40.15 | 40.33 | 40.04 | 40.26 | 934,256 | +0.12(+0.29%) |
Nov 28, 2006 | 39.80 | 40.15 | 39.76 | 40.15 | 969,804 | -0.02(-0.06%) |
Nov 27, 2006 | 40.47 | 40.64 | 40.10 | 40.17 | 2,230,281 | -0.74(-1.81%) |
Nov 24, 2006 | 40.72 | 41.09 | 40.68 | 40.91 | 545,667 | -0.19(-0.47%) |
Nov 22, 2006 | 40.87 | 41.20 | 40.87 | 41.10 | 1,352,490 | +0.35(+0.86%) |
Nov 21, 2006 | 40.61 | 40.81 | 40.58 | 40.75 | 1,771,751 | +0.44(+1.08%) |
Nov 20, 2006 | 40.07 | 40.39 | 40.04 | 40.32 | 1,229,163 | -0.01(-0.02%) |
Nov 17, 2006 | 39.92 | 40.38 | 39.76 | 40.33 | 1,001,887 | -0.02(-0.04%) |
Nov 16, 2006 | 40.33 | 40.43 | 39.97 | 40.34 | 1,794,594 | +0.29(+0.72%) |
Nov 15, 2006 | 40.04 | 40.23 | 39.87 | 40.05 | 970,189 | +0.02(+0.04%) |
Nov 14, 2006 | 39.96 | 40.04 | 39.44 | 40.04 | 1,005,994 | +0.48(+1.22%) |
Nov 13, 2006 | 39.30 | 39.62 | 39.17 | 39.55 | 1,227,495 | +0.12(+0.32%) |
Nov 10, 2006 | 39.46 | 39.55 | 39.26 | 39.43 | 1,904,574 | -0.19(-0.49%) |
Nov 09, 2006 | 39.55 | 39.83 | 39.49 | 39.62 | 2,515,306 | -0.10(-0.26%) |
Nov 08, 2006 | 39.63 | 39.83 | 39.22 | 39.73 | 1,845,285 | +0.10(+0.26%) |
Nov 07, 2006 | 39.61 | 39.88 | 39.52 | 39.62 | 1,499,430 | +0.95(+2.46%) |
Nov 06, 2006 | 38.38 | 38.80 | 38.37 | 38.67 | 1,228,393 | +0.46(+1.20%) |
Nov 03, 2006 | 38.26 | 38.36 | 37.98 | 38.21 | 1,094,415 | -0.05(-0.12%) |
Nov 02, 2006 | 38.21 | 38.31 | 38.02 | 38.26 | 1,077,731 | -0.09(-0.22%) |
Nov 01, 2006 | 39.01 | 39.01 | 38.24 | 38.35 | 1,204,523 | -0.34(-0.87%) |
Oct 31, 2006 | 38.95 | 38.95 | 38.52 | 38.68 | 1,117,643 | +0.14(+0.36%) |
Oct 30, 2006 | 38.42 | 38.68 | 38.25 | 38.54 | 1,032,302 | -0.02(-0.04%) |
Oct 27, 2006 | 38.63 | 38.70 | 38.41 | 38.56 | 2,756,699 | -0.44(-1.14%) |
Oct 26, 2006 | 38.96 | 39.10 | 38.84 | 39.00 | 3,001,941 | +0.05(+0.14%) |
Oct 25, 2006 | 38.67 | 38.98 | 38.55 | 38.95 | 2,218,731 | +0.14(+0.36%) |
Oct 24, 2006 | 38.81 | 38.96 | 38.69 | 38.81 | 1,298,077 | +0.00(+0.00%) |
Oct 23, 2006 | 38.30 | 39.03 | 38.30 | 38.81 | 3,212,534 | +0.24(+0.63%) |
Oct 20, 2006 | 38.49 | 38.60 | 38.31 | 38.56 | 2,661,220 | -0.44(-1.14%) |
Oct 19, 2006 | 39.41 | 39.48 | 38.95 | 39.01 | 5,367,099 | -1.33(-3.30%) |
Oct 18, 2006 | 40.43 | 40.48 | 39.92 | 40.34 | 2,779,927 | +0.13(+0.33%) |
Oct 17, 2006 | 40.28 | 40.29 | 39.74 | 40.21 | 1,239,045 | -0.37(-0.90%) |
Oct 16, 2006 | 40.27 | 40.61 | 40.18 | 40.57 | 1,472,352 | +0.30(+0.75%) |
Oct 13, 2006 | 40.29 | 40.40 | 40.07 | 40.27 | 1,554,485 | +0.44(+1.10%) |
Oct 12, 2006 | 39.58 | 39.89 | 39.48 | 39.83 | 1,291,147 | +0.35(+0.89%) |
Oct 11, 2006 | 39.26 | 39.76 | 39.23 | 39.48 | 1,589,648 | +0.06(+0.16%) |
Oct 10, 2006 | 39.61 | 39.62 | 39.29 | 39.42 | 1,203,882 | -0.34(-0.84%) |
Oct 09, 2006 | 39.44 | 39.87 | 39.40 | 39.76 | 1,078,630 | +0.10(+0.26%) |
Oct 06, 2006 | 39.30 | 39.77 | 39.23 | 39.66 | 2,633,885 | +0.04(+0.10%) |
Oct 05, 2006 | 39.63 | 39.76 | 39.40 | 39.62 | 3,514,499 | -0.05(-0.12%) |
Oct 04, 2006 | 38.50 | 39.75 | 38.45 | 39.66 | 3,274,005 | +1.26(+3.29%) |
Oct 03, 2006 | 38.17 | 38.55 | 37.96 | 38.40 | 2,575,494 | +0.13(+0.35%) |
Oct 02, 2006 | 38.21 | 38.45 | 38.07 | 38.27 | 3,035,179 | -0.30(-0.79%) |
Sep 29, 2006 | 38.63 | 38.74 | 38.45 | 38.57 | 1,731,069 | -0.45(-1.16%) |
Sep 28, 2006 | 39.09 | 39.14 | 38.81 | 39.02 | 3,985,349 | +0.24(+0.62%) |
Sep 27, 2006 | 38.55 | 38.85 | 38.43 | 38.78 | 2,364,259 | +0.39(+1.01%) |
Sep 26, 2006 | 38.28 | 38.42 | 38.12 | 38.39 | 1,880,319 | +0.41(+1.09%) |
Sep 25, 2006 | 37.71 | 38.10 | 37.26 | 37.98 | 2,078,079 | +0.08(+0.21%) |
Sep 22, 2006 | 38.14 | 38.14 | 37.60 | 37.90 | 2,541,614 | -0.30(-0.78%) |
Sep 21, 2006 | 38.44 | 38.55 | 38.08 | 38.20 | 2,495,671 | -0.01(-0.02%) |
Sep 20, 2006 | 38.10 | 38.48 | 38.03 | 38.21 | 3,368,329 | +0.91(+2.44%) |
Sep 19, 2006 | 37.63 | 37.64 | 37.01 | 37.29 | 2,493,105 | -0.69(-1.83%) |
Sep 18, 2006 | 37.84 | 38.10 | 37.64 | 37.99 | 953,634 | +0.09(+0.23%) |
Sep 15, 2006 | 38.12 | 38.15 | 37.74 | 37.90 | 2,202,433 | +0.02(+0.04%) |
Sep 14, 2006 | 37.68 | 37.90 | 37.56 | 37.89 | 1,083,378 | +0.12(+0.33%) |
Sep 13, 2006 | 37.60 | 37.93 | 37.58 | 37.76 | 2,229,254 | +0.43(+1.15%) |
Sep 12, 2006 | 36.95 | 37.47 | 36.86 | 37.33 | 3,097,163 | +1.17(+3.23%) |
Sep 11, 2006 | 35.81 | 36.37 | 35.54 | 36.16 | 2,786,087 | +0.10(+0.28%) |
Sep 08, 2006 | 35.74 | 36.78 | 35.63 | 36.06 | 1,114,563 | +0.02(+0.04%) |
Sep 07, 2006 | 36.09 | 36.36 | 35.80 | 36.05 | 1,315,916 | -0.46(-1.26%) |
Sep 06, 2006 | 36.81 | 36.85 | 36.44 | 36.51 | 2,179,076 | -1.02(-2.72%) |
Sep 05, 2006 | 37.33 | 37.60 | 37.24 | 37.53 | 1,562,185 | +0.43(+1.16%) |