Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.82 | 41.82 | 41.66 | 41.72 | 319,438 | +0.08(+0.20%) |
Nov 29, 2006 | 41.55 | 41.67 | 41.45 | 41.64 | 300,389 | +0.37(+0.89%) |
Nov 28, 2006 | 40.92 | 41.28 | 40.92 | 41.27 | 190,735 | +0.30(+0.74%) |
Nov 27, 2006 | 41.46 | 41.50 | 40.91 | 40.97 | 247,149 | -0.55(-1.32%) |
Nov 24, 2006 | 41.51 | 41.71 | 41.42 | 41.52 | 158,498 | -0.18(-0.44%) |
Nov 22, 2006 | 41.67 | 41.72 | 41.54 | 41.70 | 120,644 | +0.35(+0.84%) |
Nov 21, 2006 | 41.20 | 41.64 | 41.14 | 41.36 | 225,414 | +0.39(+0.96%) |
Nov 20, 2006 | 41.00 | 41.16 | 40.95 | 40.96 | 270,350 | -0.23(-0.56%) |
Nov 17, 2006 | 40.84 | 41.19 | 40.80 | 41.19 | 250,080 | +0.02(+0.05%) |
Nov 16, 2006 | 41.29 | 41.29 | 41.14 | 41.17 | 301,366 | -0.12(-0.30%) |
Nov 15, 2006 | 41.00 | 41.34 | 41.00 | 41.29 | 240,067 | +0.14(+0.33%) |
Nov 14, 2006 | 41.16 | 41.20 | 40.79 | 41.16 | 336,778 | +0.26(+0.63%) |
Nov 13, 2006 | 40.97 | 41.00 | 40.84 | 40.90 | 267,908 | -0.06(-0.15%) |
Nov 10, 2006 | 40.93 | 40.96 | 40.82 | 40.96 | 146,287 | +0.24(+0.59%) |
Nov 09, 2006 | 41.92 | 41.94 | 40.67 | 40.72 | 196,352 | -0.03(-0.07%) |
Nov 08, 2006 | 40.52 | 40.83 | 40.43 | 40.75 | 256,185 | +0.08(+0.20%) |
Nov 07, 2006 | 40.67 | 40.80 | 40.55 | 40.67 | 265,954 | +0.18(+0.43%) |
Nov 06, 2006 | 40.09 | 40.49 | 40.07 | 40.49 | 476,715 | +0.68(+1.72%) |
Nov 03, 2006 | 39.88 | 39.93 | 39.71 | 39.81 | 216,133 | -0.01(-0.03%) |
Nov 02, 2006 | 39.76 | 39.84 | 39.65 | 39.82 | 96,222 | -0.18(-0.46%) |
Nov 01, 2006 | 40.21 | 40.27 | 39.79 | 40.01 | 214,668 | +0.12(+0.31%) |
Oct 31, 2006 | 39.85 | 40.03 | 39.72 | 39.88 | 142,135 | +0.11(+0.27%) |
Oct 30, 2006 | 39.58 | 39.88 | 39.58 | 39.78 | 58,856 | +0.05(+0.13%) |
Oct 27, 2006 | 40.06 | 40.10 | 39.72 | 39.72 | 146,043 | -0.36(-0.91%) |
Oct 26, 2006 | 39.98 | 40.42 | 39.82 | 40.09 | 134,564 | +0.31(+0.77%) |
Oct 25, 2006 | 39.50 | 39.78 | 39.43 | 39.78 | 216,622 | +0.35(+0.88%) |
Oct 24, 2006 | 39.32 | 39.76 | 39.24 | 39.43 | 200,748 | -0.29(-0.72%) |
Oct 23, 2006 | 39.10 | 39.72 | 39.05 | 39.72 | 237,136 | +0.24(+0.61%) |
Oct 20, 2006 | 39.39 | 39.48 | 39.19 | 39.48 | 109,654 | +0.18(+0.45%) |
Oct 19, 2006 | 39.14 | 39.35 | 39.07 | 39.30 | 111,852 | +0.34(+0.87%) |
Oct 18, 2006 | 39.04 | 39.15 | 38.84 | 38.96 | 326,520 | +0.09(+0.22%) |
Oct 17, 2006 | 38.82 | 38.90 | 38.62 | 38.87 | 229,565 | -0.27(-0.69%) |
Oct 16, 2006 | 39.07 | 39.23 | 38.95 | 39.15 | 415,660 | +0.09(+0.23%) |
Oct 13, 2006 | 39.06 | 39.17 | 38.94 | 39.06 | 200,503 | -0.14(-0.36%) |
Oct 12, 2006 | 38.99 | 39.26 | 38.96 | 39.19 | 342,150 | +0.47(+1.21%) |
Oct 11, 2006 | 38.59 | 38.94 | 38.58 | 38.73 | 609,570 | -0.06(-0.15%) |
Oct 10, 2006 | 38.69 | 38.81 | 38.56 | 38.78 | 773,686 | +0.01(+0.03%) |
Oct 09, 2006 | 38.64 | 38.85 | 38.54 | 38.77 | 431,046 | +0.06(+0.16%) |
Oct 06, 2006 | 38.61 | 38.77 | 38.49 | 38.71 | 479,402 | -0.35(-0.89%) |
Oct 05, 2006 | 38.96 | 39.09 | 38.86 | 39.06 | 587,346 | +0.03(+0.08%) |
Oct 04, 2006 | 38.53 | 39.06 | 38.49 | 39.03 | 506,998 | +0.45(+1.16%) |
Oct 03, 2006 | 38.41 | 38.67 | 38.29 | 38.58 | 282,317 | +0.05(+0.12%) |
Oct 02, 2006 | 38.52 | 38.69 | 38.44 | 38.54 | 69,358 | -0.03(-0.08%) |
Sep 29, 2006 | 38.57 | 38.65 | 38.45 | 38.57 | 53,972 | -0.07(-0.19%) |
Sep 28, 2006 | 38.50 | 38.64 | 38.40 | 38.64 | 102,083 | +0.17(+0.45%) |
Sep 27, 2006 | 38.32 | 38.49 | 38.26 | 38.47 | 71,311 | +0.16(+0.42%) |
Sep 26, 2006 | 38.04 | 38.31 | 38.01 | 38.31 | 177,791 | +0.12(+0.31%) |
Sep 25, 2006 | 38.02 | 38.31 | 37.72 | 38.19 | 105,746 | +0.21(+0.55%) |
Sep 22, 2006 | 38.18 | 38.20 | 37.86 | 37.98 | 98,664 | -0.11(-0.28%) |
Sep 21, 2006 | 38.23 | 38.27 | 38.00 | 38.09 | 155,567 | +0.13(+0.35%) |
Sep 20, 2006 | 37.78 | 38.09 | 37.67 | 37.96 | 179,501 | +0.58(+1.55%) |
Sep 19, 2006 | 37.64 | 37.65 | 37.16 | 37.38 | 118,934 | -0.39(-1.04%) |
Sep 18, 2006 | 37.59 | 37.80 | 37.47 | 37.77 | 116,492 | +0.19(+0.50%) |
Sep 15, 2006 | 37.65 | 37.65 | 37.47 | 37.59 | 170,953 | -0.15(-0.39%) |
Sep 14, 2006 | 37.62 | 37.75 | 37.50 | 37.73 | 86,697 | +0.05(+0.14%) |
Sep 13, 2006 | 37.47 | 37.70 | 37.38 | 37.68 | 114,294 | +0.09(+0.24%) |
Sep 12, 2006 | 37.30 | 37.62 | 37.19 | 37.59 | 365,840 | +0.47(+1.27%) |
Sep 11, 2006 | 37.03 | 37.18 | 36.86 | 37.12 | 617,141 | +0.02(+0.06%) |
Sep 08, 2006 | 37.02 | 37.11 | 36.87 | 37.10 | 109,654 | -0.02(-0.06%) |
Sep 07, 2006 | 37.14 | 37.24 | 37.01 | 37.12 | 205,388 | -0.39(-1.04%) |
Sep 06, 2006 | 37.69 | 37.70 | 37.47 | 37.51 | 183,652 | -0.60(-1.57%) |
Sep 05, 2006 | 38.03 | 38.11 | 37.87 | 38.11 | 552,423 | -0.05(-0.13%) |