Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.95 | 42.47 | 41.79 | 42.46 | 1,049,445 | +1.13(+2.73%) |
Nov 29, 2006 | 41.43 | 41.69 | 40.83 | 41.33 | 1,012,310 | -0.10(-0.23%) |
Nov 28, 2006 | 41.22 | 41.43 | 40.61 | 41.43 | 1,312,346 | +0.43(+1.05%) |
Nov 27, 2006 | 41.74 | 41.74 | 40.74 | 41.00 | 1,177,773 | -0.08(-0.19%) |
Nov 24, 2006 | 40.86 | 41.73 | 40.86 | 41.08 | 1,089,533 | +1.36(+3.41%) |
Nov 22, 2006 | 40.07 | 40.44 | 39.29 | 39.72 | 1,045,243 | +0.18(+0.45%) |
Nov 21, 2006 | 39.07 | 39.56 | 38.85 | 39.55 | 1,141,205 | +1.44(+3.79%) |
Nov 20, 2006 | 38.49 | 38.57 | 37.78 | 38.10 | 1,644,975 | +0.62(+1.64%) |
Nov 17, 2006 | 37.17 | 37.57 | 36.46 | 37.49 | 1,945,807 | +0.08(+0.21%) |
Nov 16, 2006 | 39.18 | 39.29 | 37.41 | 37.41 | 1,242,164 | -1.68(-4.30%) |
Nov 15, 2006 | 38.41 | 39.49 | 38.20 | 39.09 | 989,029 | +0.36(+0.93%) |
Nov 14, 2006 | 39.27 | 39.34 | 38.15 | 38.73 | 973,017 | +0.05(+0.14%) |
Nov 13, 2006 | 38.19 | 38.76 | 38.00 | 38.67 | 796,424 | -0.11(-0.30%) |
Nov 10, 2006 | 39.56 | 39.63 | 38.37 | 38.79 | 1,376,396 | -0.93(-2.35%) |
Nov 09, 2006 | 38.79 | 39.73 | 38.37 | 39.72 | 1,704,937 | +1.65(+4.32%) |
Nov 08, 2006 | 38.35 | 38.83 | 37.86 | 38.08 | 1,207,981 | +0.10(+0.25%) |
Nov 07, 2006 | 38.52 | 38.59 | 37.72 | 37.98 | 656,400 | +0.11(+0.28%) |
Nov 06, 2006 | 38.04 | 38.89 | 37.85 | 37.87 | 898,973 | -0.09(-0.23%) |
Nov 03, 2006 | 38.02 | 38.53 | 37.79 | 37.96 | 990,960 | +0.52(+1.39%) |
Nov 02, 2006 | 37.49 | 37.96 | 36.96 | 37.44 | 851,276 | -0.05(-0.14%) |
Nov 01, 2006 | 38.23 | 38.26 | 36.97 | 37.49 | 1,432,043 | +0.01(+0.02%) |
Oct 31, 2006 | 37.20 | 37.91 | 37.09 | 37.49 | 1,691,196 | +0.98(+2.68%) |
Oct 30, 2006 | 36.96 | 37.34 | 36.49 | 36.51 | 1,234,895 | -0.07(-0.19%) |
Oct 27, 2006 | 37.00 | 37.49 | 36.58 | 36.58 | 1,051,830 | -0.42(-1.14%) |
Oct 26, 2006 | 37.63 | 37.63 | 36.78 | 37.00 | 1,390,478 | -0.55(-1.48%) |
Oct 25, 2006 | 36.63 | 37.59 | 36.23 | 37.56 | 1,550,377 | +1.05(+2.87%) |
Oct 24, 2006 | 35.71 | 36.75 | 35.43 | 36.51 | 1,958,526 | +0.70(+1.94%) |
Oct 23, 2006 | 34.61 | 35.88 | 34.57 | 35.81 | 1,681,770 | +0.43(+1.22%) |
Oct 20, 2006 | 35.23 | 35.60 | 35.12 | 35.38 | 1,781,025 | +0.26(+0.73%) |
Oct 19, 2006 | 34.34 | 35.13 | 34.17 | 35.13 | 1,205,823 | +1.17(+3.45%) |
Oct 18, 2006 | 34.61 | 34.76 | 33.82 | 33.95 | 887,276 | -0.35(-1.03%) |
Oct 17, 2006 | 34.25 | 34.39 | 33.51 | 34.31 | 1,171,981 | -0.26(-0.76%) |
Oct 16, 2006 | 34.49 | 34.65 | 33.88 | 34.57 | 1,609,998 | -0.13(-0.38%) |
Oct 13, 2006 | 34.39 | 34.91 | 34.16 | 34.70 | 1,287,816 | +0.82(+2.42%) |
Oct 12, 2006 | 32.85 | 33.88 | 32.70 | 33.88 | 1,090,101 | +1.04(+3.16%) |
Oct 11, 2006 | 33.09 | 33.63 | 32.75 | 32.84 | 1,165,167 | -0.09(-0.27%) |
Oct 10, 2006 | 32.54 | 33.37 | 32.45 | 32.93 | 1,181,293 | +0.34(+1.05%) |
Oct 09, 2006 | 33.14 | 33.27 | 32.50 | 32.59 | 1,433,178 | -0.23(-0.70%) |
Oct 06, 2006 | 32.40 | 33.17 | 32.33 | 32.82 | 1,638,616 | -0.08(-0.24%) |
Oct 05, 2006 | 32.55 | 33.28 | 32.41 | 32.90 | 2,362,246 | +0.68(+2.10%) |
Oct 04, 2006 | 31.87 | 32.29 | 31.33 | 32.22 | 3,141,750 | +0.35(+1.11%) |
Oct 03, 2006 | 32.76 | 32.76 | 31.87 | 31.87 | 1,802,829 | -1.73(-5.14%) |
Oct 02, 2006 | 33.58 | 34.06 | 33.52 | 33.59 | 964,386 | +0.36(+1.09%) |
Sep 29, 2006 | 33.33 | 33.89 | 33.11 | 33.23 | 1,655,423 | -0.64(-1.90%) |
Sep 28, 2006 | 33.99 | 34.34 | 33.73 | 33.88 | 2,021,440 | -0.36(-1.05%) |
Sep 27, 2006 | 34.44 | 34.56 | 33.88 | 34.24 | 2,557,804 | -0.28(-0.82%) |
Sep 26, 2006 | 34.34 | 34.70 | 34.06 | 34.52 | 2,305,464 | +0.30(+0.87%) |
Sep 25, 2006 | 33.63 | 34.47 | 32.67 | 34.22 | 2,370,764 | +0.55(+1.62%) |
Sep 22, 2006 | 34.30 | 34.30 | 33.57 | 33.67 | 1,265,217 | +0.04(+0.13%) |
Sep 21, 2006 | 33.99 | 34.39 | 33.59 | 33.63 | 1,545,039 | -0.33(-0.96%) |
Sep 20, 2006 | 34.12 | 34.72 | 33.87 | 33.95 | 1,915,939 | -0.05(-0.16%) |
Sep 19, 2006 | 34.91 | 35.20 | 33.82 | 34.01 | 1,908,785 | -1.84(-5.13%) |
Sep 18, 2006 | 35.08 | 35.91 | 34.87 | 35.85 | 1,457,368 | +1.14(+3.27%) |
Sep 15, 2006 | 34.39 | 35.08 | 33.94 | 34.71 | 2,117,743 | +0.42(+1.23%) |
Sep 14, 2006 | 35.66 | 35.75 | 33.85 | 34.29 | 2,476,265 | -1.38(-3.88%) |
Sep 13, 2006 | 35.42 | 36.30 | 35.05 | 35.67 | 2,397,792 | -0.03(-0.07%) |
Sep 12, 2006 | 35.37 | 36.26 | 35.18 | 35.70 | 2,600,277 | +0.12(+0.35%) |
Sep 11, 2006 | 36.29 | 36.35 | 35.40 | 35.57 | 3,735,009 | -2.89(-7.51%) |
Sep 08, 2006 | 38.66 | 39.06 | 38.36 | 38.46 | 1,181,520 | -1.07(-2.72%) |
Sep 07, 2006 | 40.42 | 40.66 | 39.54 | 39.54 | 1,378,440 | -1.80(-4.35%) |
Sep 06, 2006 | 41.84 | 42.40 | 41.26 | 41.33 | 707,958 | -0.88(-2.09%) |
Sep 05, 2006 | 41.53 | 42.22 | 41.40 | 42.21 | 936,335 | +1.31(+3.21%) |