Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.73 | 42.97 | 42.60 | 42.90 | 1,033,315 | -0.01(-0.03%) |
Nov 29, 2006 | 42.82 | 42.97 | 42.72 | 42.92 | 980,424 | +0.02(+0.05%) |
Nov 28, 2006 | 42.72 | 42.93 | 42.65 | 42.89 | 1,000,150 | +0.06(+0.13%) |
Nov 27, 2006 | 43.06 | 43.11 | 42.73 | 42.84 | 1,357,811 | -0.52(-1.19%) |
Nov 24, 2006 | 43.26 | 43.45 | 43.20 | 43.36 | 406,216 | -0.18(-0.42%) |
Nov 22, 2006 | 43.57 | 43.69 | 43.46 | 43.54 | 799,209 | +0.24(+0.55%) |
Nov 21, 2006 | 43.38 | 43.38 | 43.13 | 43.30 | 2,121,905 | -0.22(-0.51%) |
Nov 20, 2006 | 43.32 | 43.60 | 43.32 | 43.52 | 1,278,041 | -0.12(-0.26%) |
Nov 17, 2006 | 43.50 | 43.80 | 43.47 | 43.64 | 2,792,356 | +0.09(+0.21%) |
Nov 16, 2006 | 43.53 | 43.63 | 43.43 | 43.55 | 1,874,793 | -0.17(-0.38%) |
Nov 15, 2006 | 43.48 | 43.92 | 43.48 | 43.71 | 1,706,368 | -0.24(-0.55%) |
Nov 14, 2006 | 43.91 | 43.97 | 43.51 | 43.95 | 1,967,352 | -0.13(-0.29%) |
Nov 13, 2006 | 43.77 | 44.20 | 43.74 | 44.08 | 1,504,994 | -0.74(-1.66%) |
Nov 10, 2006 | 44.84 | 44.89 | 44.69 | 44.82 | 1,226,235 | -0.11(-0.24%) |
Nov 09, 2006 | 44.92 | 45.12 | 44.86 | 44.93 | 911,060 | -0.36(-0.80%) |
Nov 08, 2006 | 44.86 | 45.35 | 44.82 | 45.29 | 1,034,398 | +0.12(+0.26%) |
Nov 07, 2006 | 45.25 | 45.34 | 45.10 | 45.18 | 1,578,477 | -0.22(-0.49%) |
Nov 06, 2006 | 45.04 | 45.47 | 44.92 | 45.40 | 1,432,161 | +0.73(+1.64%) |
Nov 03, 2006 | 44.89 | 44.96 | 44.62 | 44.67 | 822,837 | +0.00(+0.00%) |
Nov 02, 2006 | 44.54 | 44.73 | 44.49 | 44.67 | 787,287 | +0.24(+0.54%) |
Nov 01, 2006 | 44.82 | 44.83 | 44.39 | 44.43 | 1,216,047 | +0.38(+0.87%) |
Oct 31, 2006 | 43.88 | 44.13 | 43.87 | 44.04 | 818,501 | +0.22(+0.49%) |
Oct 30, 2006 | 43.83 | 43.98 | 43.77 | 43.83 | 676,521 | -0.12(-0.26%) |
Oct 27, 2006 | 43.92 | 44.07 | 43.80 | 43.94 | 1,179,197 | -0.24(-0.53%) |
Oct 26, 2006 | 44.01 | 44.21 | 43.88 | 44.18 | 904,340 | +0.30(+0.67%) |
Oct 25, 2006 | 43.59 | 43.91 | 43.58 | 43.88 | 1,186,133 | +0.12(+0.28%) |
Oct 24, 2006 | 43.64 | 43.82 | 43.60 | 43.76 | 755,856 | -0.11(-0.25%) |
Oct 23, 2006 | 43.58 | 43.87 | 43.57 | 43.87 | 778,183 | +0.11(+0.25%) |
Oct 20, 2006 | 43.60 | 43.83 | 43.54 | 43.76 | 570,956 | +0.06(+0.15%) |
Oct 19, 2006 | 43.69 | 43.75 | 43.53 | 43.69 | 1,350,657 | -0.11(-0.25%) |
Oct 18, 2006 | 43.79 | 43.87 | 43.68 | 43.80 | 1,247,044 | +0.18(+0.40%) |
Oct 17, 2006 | 43.62 | 43.68 | 43.41 | 43.63 | 1,180,281 | -0.26(-0.60%) |
Oct 16, 2006 | 43.66 | 44.01 | 43.66 | 43.89 | 841,261 | +0.09(+0.20%) |
Oct 13, 2006 | 43.62 | 43.83 | 43.54 | 43.80 | 1,569,156 | +0.13(+0.30%) |
Oct 12, 2006 | 43.34 | 43.69 | 43.33 | 43.67 | 818,501 | +0.43(+1.00%) |
Oct 11, 2006 | 43.13 | 43.37 | 43.13 | 43.24 | 732,229 | -0.16(-0.37%) |
Oct 10, 2006 | 43.39 | 43.50 | 43.24 | 43.40 | 943,791 | +0.42(+0.98%) |
Oct 09, 2006 | 42.74 | 43.05 | 42.71 | 42.98 | 862,504 | -0.24(-0.54%) |
Oct 06, 2006 | 43.18 | 43.31 | 43.14 | 43.22 | 1,303,403 | -0.23(-0.53%) |
Oct 05, 2006 | 43.26 | 43.49 | 43.20 | 43.45 | 2,776,749 | +0.68(+1.59%) |
Oct 04, 2006 | 42.38 | 42.77 | 42.32 | 42.77 | 1,176,596 | +0.45(+1.07%) |
Oct 03, 2006 | 42.07 | 42.37 | 41.96 | 42.32 | 814,166 | +0.08(+0.20%) |
Oct 02, 2006 | 42.13 | 42.34 | 42.06 | 42.23 | 718,790 | +0.01(+0.02%) |
Sep 29, 2006 | 42.12 | 42.31 | 41.89 | 42.23 | 764,960 | -0.13(-0.31%) |
Sep 28, 2006 | 42.27 | 42.38 | 42.10 | 42.35 | 916,262 | +0.09(+0.21%) |
Sep 27, 2006 | 42.06 | 42.32 | 42.02 | 42.27 | 1,127,174 | +0.31(+0.74%) |
Sep 26, 2006 | 41.77 | 42.05 | 41.73 | 41.96 | 2,066,846 | -0.08(-0.20%) |
Sep 25, 2006 | 42.03 | 42.15 | 41.74 | 42.04 | 551,014 | +0.14(+0.33%) |
Sep 22, 2006 | 41.94 | 42.00 | 41.79 | 41.90 | 682,157 | -0.05(-0.11%) |
Sep 21, 2006 | 42.01 | 42.11 | 41.85 | 41.95 | 779,267 | +0.08(+0.20%) |
Sep 20, 2006 | 41.81 | 41.98 | 41.74 | 41.87 | 794,440 | +0.46(+1.11%) |
Sep 19, 2006 | 41.61 | 41.63 | 41.20 | 41.40 | 713,587 | -0.22(-0.53%) |
Sep 18, 2006 | 41.55 | 41.67 | 41.48 | 41.63 | 1,035,916 | +0.11(+0.27%) |
Sep 15, 2006 | 41.54 | 41.59 | 41.41 | 41.52 | 988,661 | +0.02(+0.06%) |
Sep 14, 2006 | 41.51 | 41.53 | 41.38 | 41.49 | 859,686 | -0.11(-0.27%) |
Sep 13, 2006 | 41.49 | 41.66 | 41.36 | 41.60 | 891,984 | +0.02(+0.04%) |
Sep 12, 2006 | 41.47 | 41.65 | 41.33 | 41.58 | 969,369 | +0.45(+1.09%) |
Sep 11, 2006 | 40.98 | 41.19 | 40.89 | 41.14 | 765,611 | -0.09(-0.22%) |
Sep 08, 2006 | 41.09 | 41.28 | 41.08 | 41.23 | 689,743 | +0.02(+0.06%) |
Sep 07, 2006 | 41.15 | 41.38 | 41.04 | 41.21 | 1,023,777 | -0.31(-0.74%) |
Sep 06, 2006 | 41.48 | 41.59 | 41.40 | 41.52 | 872,692 | -0.55(-1.30%) |
Sep 05, 2006 | 42.05 | 42.14 | 41.93 | 42.06 | 504,410 | +0.04(+0.09%) |