Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.32 | 42.44 | 41.67 | 41.99 | 1,956,702 | -0.44(-1.03%) |
Nov 29, 2006 | 42.21 | 42.43 | 42.13 | 42.43 | 1,434,229 | +0.27(+0.63%) |
Nov 28, 2006 | 41.92 | 42.22 | 41.90 | 42.16 | 1,436,259 | +0.10(+0.23%) |
Nov 27, 2006 | 42.58 | 42.77 | 41.96 | 42.07 | 1,390,374 | -0.50(-1.18%) |
Nov 24, 2006 | 42.48 | 42.99 | 42.48 | 42.57 | 433,815 | -0.24(-0.55%) |
Nov 22, 2006 | 42.95 | 43.12 | 42.70 | 42.81 | 967,387 | -0.15(-0.34%) |
Nov 21, 2006 | 43.33 | 43.57 | 42.83 | 42.95 | 1,768,016 | -0.11(-0.26%) |
Nov 20, 2006 | 42.78 | 43.16 | 42.78 | 43.06 | 1,177,324 | +0.36(+0.85%) |
Nov 17, 2006 | 42.49 | 42.97 | 42.49 | 42.70 | 1,307,265 | +0.05(+0.12%) |
Nov 16, 2006 | 42.24 | 42.77 | 42.21 | 42.65 | 921,637 | +0.42(+1.00%) |
Nov 15, 2006 | 42.31 | 42.47 | 42.02 | 42.23 | 1,193,702 | -0.08(-0.19%) |
Nov 14, 2006 | 42.55 | 42.60 | 41.80 | 42.31 | 1,623,863 | -0.33(-0.78%) |
Nov 13, 2006 | 42.45 | 42.72 | 42.28 | 42.64 | 982,141 | +0.07(+0.17%) |
Nov 10, 2006 | 41.91 | 42.64 | 41.85 | 42.57 | 1,285,202 | +0.84(+2.02%) |
Nov 09, 2006 | 42.24 | 42.29 | 41.63 | 41.73 | 1,334,066 | -0.64(-1.52%) |
Nov 08, 2006 | 42.38 | 42.57 | 42.17 | 42.37 | 678,267 | -0.05(-0.12%) |
Nov 07, 2006 | 41.74 | 42.64 | 41.74 | 42.42 | 1,132,792 | +0.53(+1.27%) |
Nov 06, 2006 | 41.64 | 42.01 | 41.61 | 41.89 | 2,062,280 | +0.09(+0.21%) |
Nov 03, 2006 | 42.04 | 42.27 | 41.68 | 41.80 | 1,320,936 | -0.07(-0.18%) |
Nov 02, 2006 | 42.07 | 42.07 | 41.64 | 41.87 | 1,627,653 | -0.39(-0.93%) |
Nov 01, 2006 | 42.55 | 42.58 | 42.02 | 42.27 | 1,747,848 | -0.03(-0.07%) |
Oct 31, 2006 | 42.84 | 42.89 | 42.13 | 42.30 | 1,358,565 | -0.31(-0.73%) |
Oct 30, 2006 | 42.41 | 42.89 | 42.23 | 42.61 | 2,089,757 | -0.07(-0.17%) |
Oct 27, 2006 | 43.54 | 43.59 | 42.65 | 42.68 | 2,235,806 | -0.86(-1.99%) |
Oct 26, 2006 | 43.59 | 43.63 | 43.18 | 43.54 | 1,492,297 | +0.44(+1.03%) |
Oct 25, 2006 | 43.22 | 43.77 | 42.33 | 43.10 | 3,779,538 | +0.48(+1.13%) |
Oct 24, 2006 | 42.26 | 42.69 | 42.07 | 42.62 | 2,026,411 | +0.40(+0.94%) |
Oct 23, 2006 | 41.59 | 42.44 | 41.52 | 42.22 | 1,611,274 | +0.37(+0.88%) |
Oct 20, 2006 | 42.33 | 42.33 | 41.76 | 41.85 | 1,967,531 | -0.24(-0.58%) |
Oct 19, 2006 | 42.55 | 42.56 | 42.05 | 42.10 | 1,245,949 | -0.64(-1.50%) |
Oct 18, 2006 | 43.00 | 43.18 | 42.72 | 42.74 | 1,009,889 | +0.03(+0.07%) |
Oct 17, 2006 | 42.37 | 42.85 | 42.33 | 42.71 | 1,443,569 | +0.07(+0.16%) |
Oct 16, 2006 | 43.09 | 43.16 | 42.64 | 42.64 | 1,544,679 | -0.43(-0.99%) |
Oct 13, 2006 | 42.61 | 43.51 | 42.48 | 43.07 | 3,251,786 | +0.54(+1.27%) |
Oct 12, 2006 | 42.44 | 42.54 | 42.23 | 42.53 | 1,609,379 | +0.25(+0.59%) |
Oct 11, 2006 | 42.15 | 42.46 | 41.98 | 42.28 | 1,896,334 | +0.13(+0.32%) |
Oct 10, 2006 | 41.74 | 42.16 | 41.71 | 42.15 | 1,593,678 | +0.49(+1.17%) |
Oct 09, 2006 | 41.59 | 41.67 | 41.33 | 41.66 | 683,411 | +0.08(+0.20%) |
Oct 06, 2006 | 41.80 | 41.83 | 41.40 | 41.58 | 1,133,875 | -0.35(-0.85%) |
Oct 05, 2006 | 41.48 | 41.98 | 41.43 | 41.93 | 2,273,164 | +0.49(+1.18%) |
Oct 04, 2006 | 40.89 | 41.48 | 40.80 | 41.45 | 2,489,869 | +0.49(+1.19%) |
Oct 03, 2006 | 40.01 | 41.28 | 40.01 | 40.96 | 1,990,271 | +1.00(+2.50%) |
Oct 02, 2006 | 40.44 | 40.44 | 39.81 | 39.96 | 2,086,644 | -0.47(-1.17%) |
Sep 29, 2006 | 40.91 | 40.91 | 40.41 | 40.43 | 978,892 | -0.33(-0.80%) |
Sep 28, 2006 | 40.49 | 40.94 | 40.43 | 40.76 | 1,971,321 | +0.29(+0.71%) |
Sep 27, 2006 | 41.01 | 41.09 | 40.43 | 40.47 | 1,510,976 | -0.87(-2.11%) |
Sep 26, 2006 | 40.64 | 41.45 | 40.60 | 41.34 | 2,147,283 | +0.66(+1.62%) |
Sep 25, 2006 | 40.41 | 40.85 | 40.31 | 40.69 | 1,925,571 | +0.48(+1.19%) |
Sep 22, 2006 | 40.54 | 40.56 | 40.14 | 40.21 | 1,546,439 | -0.21(-0.53%) |
Sep 21, 2006 | 40.74 | 40.74 | 40.31 | 40.42 | 1,402,556 | -0.20(-0.49%) |
Sep 20, 2006 | 40.78 | 40.82 | 40.43 | 40.62 | 3,409,611 | +0.11(+0.27%) |
Sep 19, 2006 | 40.63 | 40.78 | 40.41 | 40.51 | 923,126 | -0.09(-0.22%) |
Sep 18, 2006 | 40.71 | 41.04 | 40.53 | 40.60 | 1,036,960 | -0.33(-0.79%) |
Sep 15, 2006 | 41.05 | 41.06 | 40.52 | 40.92 | 1,462,383 | +0.04(+0.09%) |
Sep 14, 2006 | 41.10 | 41.19 | 40.72 | 40.88 | 1,014,491 | -0.47(-1.14%) |
Sep 13, 2006 | 41.37 | 41.39 | 41.00 | 41.36 | 1,307,807 | +0.04(+0.09%) |
Sep 12, 2006 | 40.83 | 41.34 | 40.45 | 41.32 | 1,798,336 | +0.50(+1.21%) |
Sep 11, 2006 | 40.63 | 41.67 | 40.60 | 40.83 | 2,535,213 | +0.24(+0.60%) |
Sep 08, 2006 | 40.02 | 40.81 | 39.78 | 40.58 | 1,345,842 | +0.60(+1.50%) |
Sep 07, 2006 | 39.55 | 40.11 | 39.11 | 39.98 | 2,016,800 | +0.44(+1.10%) |
Sep 06, 2006 | 39.48 | 39.78 | 39.45 | 39.55 | 1,254,071 | -0.25(-0.63%) |
Sep 05, 2006 | 39.97 | 40.16 | 39.66 | 39.80 | 1,705,617 | -0.11(-0.28%) |