Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.75 | 41.21 | 40.72 | 41.08 | 698,415 | +0.41(+1.02%) |
Nov 29, 2006 | 40.54 | 40.95 | 40.44 | 40.67 | 969,717 | +0.14(+0.34%) |
Nov 28, 2006 | 40.62 | 40.64 | 40.11 | 40.53 | 1,515,361 | -0.28(-0.68%) |
Nov 27, 2006 | 41.80 | 41.93 | 40.74 | 40.81 | 824,948 | -1.19(-2.84%) |
Nov 24, 2006 | 41.36 | 42.42 | 41.13 | 42.00 | 655,967 | +0.48(+1.16%) |
Nov 22, 2006 | 41.51 | 41.74 | 41.37 | 41.52 | 470,169 | -0.12(-0.28%) |
Nov 21, 2006 | 41.46 | 41.67 | 41.18 | 41.64 | 590,016 | -0.18(-0.42%) |
Nov 20, 2006 | 41.24 | 41.92 | 40.70 | 41.81 | 745,523 | +0.37(+0.88%) |
Nov 17, 2006 | 41.70 | 41.87 | 41.25 | 41.45 | 751,298 | -0.36(-0.85%) |
Nov 16, 2006 | 41.44 | 41.89 | 41.05 | 41.80 | 946,923 | +0.46(+1.12%) |
Nov 15, 2006 | 40.96 | 41.51 | 40.94 | 41.34 | 918,253 | +0.28(+0.67%) |
Nov 14, 2006 | 40.52 | 41.12 | 40.44 | 41.06 | 767,102 | +0.45(+1.12%) |
Nov 13, 2006 | 40.62 | 40.83 | 40.20 | 40.61 | 816,033 | -0.04(-0.10%) |
Nov 10, 2006 | 40.37 | 41.08 | 40.03 | 40.65 | 715,131 | +0.43(+1.08%) |
Nov 09, 2006 | 41.01 | 41.01 | 40.08 | 40.21 | 828,899 | -0.62(-1.52%) |
Nov 08, 2006 | 40.05 | 41.06 | 39.98 | 40.84 | 1,242,438 | +0.72(+1.80%) |
Nov 07, 2006 | 38.99 | 40.22 | 38.96 | 40.12 | 1,008,518 | +1.02(+2.60%) |
Nov 06, 2006 | 38.45 | 39.31 | 38.40 | 39.10 | 852,707 | +0.47(+1.23%) |
Nov 03, 2006 | 39.38 | 39.60 | 38.15 | 38.62 | 1,703,287 | -0.77(-1.95%) |
Nov 02, 2006 | 36.03 | 39.81 | 35.93 | 39.39 | 3,405,561 | +3.41(+9.46%) |
Nov 01, 2006 | 36.40 | 36.52 | 35.78 | 35.99 | 1,095,845 | -0.17(-0.46%) |
Oct 31, 2006 | 36.59 | 36.75 | 35.96 | 36.16 | 359,743 | -0.33(-0.89%) |
Oct 30, 2006 | 35.84 | 36.59 | 35.84 | 36.48 | 541,185 | +0.66(+1.85%) |
Oct 27, 2006 | 35.88 | 36.08 | 35.75 | 35.82 | 532,980 | -0.19(-0.52%) |
Oct 26, 2006 | 36.05 | 36.05 | 35.43 | 36.01 | 474,829 | +0.08(+0.22%) |
Oct 25, 2006 | 35.88 | 36.13 | 35.67 | 35.93 | 298,553 | +0.05(+0.14%) |
Oct 24, 2006 | 36.42 | 36.42 | 35.73 | 35.88 | 443,727 | -0.66(-1.81%) |
Oct 23, 2006 | 35.61 | 36.55 | 35.61 | 36.54 | 781,893 | +0.81(+2.27%) |
Oct 20, 2006 | 35.40 | 35.83 | 35.26 | 35.73 | 484,858 | +0.34(+0.95%) |
Oct 19, 2006 | 35.19 | 35.43 | 35.19 | 35.40 | 877,932 | +0.02(+0.06%) |
Oct 18, 2006 | 35.28 | 35.65 | 35.15 | 35.38 | 1,696,600 | -0.41(-1.16%) |
Oct 17, 2006 | 36.06 | 36.06 | 35.72 | 35.79 | 532,777 | -0.27(-0.74%) |
Oct 16, 2006 | 35.87 | 36.52 | 35.73 | 36.06 | 3,273,151 | +0.34(+0.94%) |
Oct 13, 2006 | 35.67 | 35.86 | 35.52 | 35.72 | 651,712 | +0.09(+0.25%) |
Oct 12, 2006 | 36.09 | 36.17 | 35.55 | 35.63 | 833,762 | -0.42(-1.18%) |
Oct 11, 2006 | 35.93 | 36.20 | 35.77 | 36.06 | 270,086 | -0.01(-0.03%) |
Oct 10, 2006 | 36.32 | 36.50 | 35.94 | 36.07 | 280,926 | -0.26(-0.71%) |
Oct 09, 2006 | 36.24 | 36.41 | 35.89 | 36.33 | 267,148 | -0.01(-0.03%) |
Oct 06, 2006 | 36.28 | 36.42 | 35.91 | 36.33 | 240,808 | -0.11(-0.30%) |
Oct 05, 2006 | 36.41 | 36.52 | 36.09 | 36.44 | 427,113 | -0.07(-0.19%) |
Oct 04, 2006 | 35.72 | 36.52 | 35.65 | 36.51 | 374,636 | +0.72(+2.01%) |
Oct 03, 2006 | 35.63 | 36.09 | 35.62 | 35.79 | 247,190 | +0.10(+0.28%) |
Oct 02, 2006 | 35.98 | 36.13 | 35.57 | 35.69 | 488,505 | -0.40(-1.12%) |
Sep 29, 2006 | 36.37 | 36.42 | 35.92 | 36.10 | 471,688 | -0.33(-0.89%) |
Sep 28, 2006 | 35.79 | 36.42 | 35.78 | 36.42 | 489,519 | +0.59(+1.65%) |
Sep 27, 2006 | 36.23 | 36.42 | 35.76 | 35.83 | 588,294 | -0.41(-1.14%) |
Sep 26, 2006 | 35.81 | 36.27 | 35.61 | 36.25 | 445,754 | +0.44(+1.24%) |
Sep 25, 2006 | 35.51 | 35.85 | 35.39 | 35.80 | 371,799 | +0.25(+0.69%) |
Sep 22, 2006 | 35.89 | 36.00 | 35.39 | 35.55 | 979,949 | -0.40(-1.13%) |
Sep 21, 2006 | 36.71 | 36.72 | 35.74 | 35.96 | 674,405 | -0.76(-2.07%) |
Sep 20, 2006 | 36.27 | 36.84 | 36.17 | 36.72 | 502,992 | +0.52(+1.45%) |
Sep 19, 2006 | 35.85 | 36.23 | 35.68 | 36.20 | 566,918 | +0.33(+0.91%) |
Sep 18, 2006 | 35.73 | 35.98 | 35.44 | 35.87 | 544,630 | -0.04(-0.11%) |
Sep 15, 2006 | 36.57 | 36.88 | 35.83 | 35.91 | 755,857 | -0.61(-1.68%) |
Sep 14, 2006 | 36.25 | 36.90 | 36.02 | 36.52 | 911,567 | +0.28(+0.76%) |
Sep 13, 2006 | 35.60 | 36.33 | 35.36 | 36.25 | 819,782 | +0.54(+1.52%) |
Sep 12, 2006 | 35.28 | 35.87 | 34.65 | 35.70 | 792,429 | +0.41(+1.17%) |
Sep 11, 2006 | 34.40 | 35.53 | 34.24 | 35.29 | 931,322 | +0.69(+2.00%) |
Sep 08, 2006 | 34.45 | 34.68 | 34.22 | 34.60 | 531,764 | +0.18(+0.52%) |
Sep 07, 2006 | 34.50 | 34.60 | 34.01 | 34.42 | 754,641 | -0.21(-0.60%) |
Sep 06, 2006 | 34.71 | 34.74 | 34.27 | 34.63 | 561,143 | -0.23(-0.65%) |
Sep 05, 2006 | 35.10 | 35.11 | 34.74 | 34.85 | 513,934 | -0.24(-0.68%) |