Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.63 | 42.63 | 42.18 | 42.42 | 72,572 | -0.08(-0.19%) |
Nov 29, 2006 | 42.43 | 42.58 | 42.33 | 42.51 | 399,883 | +0.42(+1.00%) |
Nov 28, 2006 | 42.16 | 42.17 | 42.03 | 42.09 | 46,777 | -0.08(-0.20%) |
Nov 27, 2006 | 42.53 | 42.53 | 42.11 | 42.17 | 327,444 | -0.48(-1.12%) |
Nov 24, 2006 | 42.54 | 42.73 | 42.54 | 42.65 | 28,467 | -0.09(-0.21%) |
Nov 22, 2006 | 42.76 | 42.76 | 42.71 | 42.74 | 3,073 | -0.02(-0.05%) |
Nov 21, 2006 | 42.81 | 42.81 | 42.75 | 42.76 | 39,293 | -0.22(-0.52%) |
Nov 20, 2006 | 42.99 | 42.99 | 42.91 | 42.99 | 31,675 | +0.01(+0.02%) |
Nov 17, 2006 | 42.96 | 42.98 | 42.85 | 42.98 | 88,343 | -0.03(-0.07%) |
Nov 16, 2006 | 42.94 | 43.07 | 42.90 | 43.01 | 263,025 | +0.25(+0.59%) |
Nov 15, 2006 | 42.87 | 42.91 | 42.73 | 42.75 | 43,703 | -0.10(-0.24%) |
Nov 14, 2006 | 42.50 | 42.86 | 42.48 | 42.86 | 8,420 | +0.06(+0.14%) |
Nov 13, 2006 | 42.87 | 42.88 | 42.75 | 42.80 | 52,658 | +0.06(+0.14%) |
Nov 10, 2006 | 42.83 | 42.83 | 42.60 | 42.74 | 215,445 | +0.05(+0.12%) |
Nov 09, 2006 | 42.70 | 42.74 | 42.65 | 42.69 | 114,405 | -0.13(-0.31%) |
Nov 08, 2006 | 42.71 | 42.91 | 42.71 | 42.82 | 55,331 | +0.10(+0.25%) |
Nov 07, 2006 | 42.65 | 42.83 | 42.64 | 42.72 | 77,383 | +0.10(+0.23%) |
Nov 06, 2006 | 42.27 | 42.62 | 42.27 | 42.62 | 63,083 | +0.49(+1.17%) |
Nov 03, 2006 | 42.39 | 42.39 | 42.12 | 42.12 | 237,096 | -0.10(-0.25%) |
Nov 02, 2006 | 42.20 | 42.32 | 42.14 | 42.23 | 267,836 | -0.13(-0.30%) |
Nov 01, 2006 | 42.83 | 42.83 | 42.35 | 42.36 | 524,446 | -0.38(-0.89%) |
Oct 31, 2006 | 42.88 | 42.90 | 42.72 | 42.74 | 466,575 | +0.04(+0.11%) |
Oct 30, 2006 | 42.53 | 42.76 | 42.53 | 42.69 | 20,047 | +0.14(+0.33%) |
Oct 27, 2006 | 42.65 | 42.76 | 42.55 | 42.55 | 397,611 | -0.24(-0.56%) |
Oct 26, 2006 | 42.71 | 42.86 | 42.59 | 42.79 | 223,598 | +0.16(+0.39%) |
Oct 25, 2006 | 42.53 | 42.66 | 42.41 | 42.63 | 350,833 | +0.09(+0.21%) |
Oct 24, 2006 | 42.51 | 42.54 | 42.45 | 42.54 | 247,655 | -0.07(-0.18%) |
Oct 23, 2006 | 42.26 | 42.69 | 42.26 | 42.61 | 144,610 | +0.21(+0.49%) |
Oct 20, 2006 | 42.31 | 42.42 | 42.31 | 42.40 | 185,908 | +0.07(+0.16%) |
Oct 19, 2006 | 42.26 | 42.37 | 42.21 | 42.33 | 623,615 | -0.31(-0.74%) |
Oct 18, 2006 | 42.79 | 42.79 | 42.51 | 42.65 | 8,152 | -0.04(-0.11%) |
Oct 17, 2006 | 42.45 | 42.78 | 42.44 | 42.69 | 66,290 | -0.02(-0.04%) |
Oct 16, 2006 | 42.87 | 42.87 | 42.66 | 42.71 | 41,966 | -0.26(-0.61%) |
Oct 13, 2006 | 42.93 | 42.99 | 42.85 | 42.97 | 295,234 | -0.02(-0.05%) |
Oct 12, 2006 | 42.96 | 43.01 | 42.85 | 42.99 | 38,357 | +0.21(+0.49%) |
Oct 11, 2006 | 42.46 | 42.81 | 42.42 | 42.78 | 64,553 | +0.04(+0.09%) |
Oct 10, 2006 | 42.99 | 42.99 | 42.73 | 42.75 | 164,791 | -0.04(-0.10%) |
Oct 09, 2006 | 42.69 | 42.80 | 42.51 | 42.79 | 206,223 | +0.11(+0.26%) |
Oct 06, 2006 | 42.62 | 42.76 | 42.59 | 42.68 | 199,006 | -0.22(-0.52%) |
Oct 05, 2006 | 42.93 | 42.93 | 42.82 | 42.90 | 233,889 | -0.09(-0.21%) |
Oct 04, 2006 | 42.63 | 43.01 | 42.60 | 42.99 | 148,218 | +0.35(+0.82%) |
Oct 03, 2006 | 42.36 | 42.65 | 42.35 | 42.64 | 32,477 | +0.45(+1.07%) |
Oct 02, 2006 | 42.27 | 42.39 | 42.14 | 42.19 | 106,386 | -0.18(-0.42%) |
Sep 29, 2006 | 42.56 | 42.63 | 42.37 | 42.37 | 14,300 | -0.16(-0.39%) |
Sep 28, 2006 | 42.41 | 42.58 | 42.41 | 42.54 | 34,749 | +0.16(+0.37%) |
Sep 27, 2006 | 42.38 | 42.60 | 42.38 | 42.38 | 242,576 | -0.12(-0.28%) |
Sep 26, 2006 | 42.46 | 42.50 | 42.16 | 42.50 | 180,295 | +0.11(+0.26%) |
Sep 25, 2006 | 42.06 | 42.48 | 41.98 | 42.39 | 104,114 | +0.37(+0.89%) |
Sep 22, 2006 | 42.06 | 42.09 | 41.95 | 42.01 | 19,646 | +0.01(+0.02%) |
Sep 21, 2006 | 42.28 | 42.28 | 41.88 | 42.00 | 54,796 | -0.31(-0.73%) |
Sep 20, 2006 | 42.33 | 42.33 | 42.21 | 42.31 | 21,517 | +0.43(+1.04%) |
Sep 19, 2006 | 41.81 | 41.88 | 41.74 | 41.88 | 12,028 | -0.02(-0.04%) |
Sep 18, 2006 | 41.89 | 41.99 | 41.76 | 41.89 | 13,632 | -0.05(-0.12%) |
Sep 15, 2006 | 42.21 | 42.21 | 41.92 | 41.95 | 83,665 | -0.15(-0.36%) |
Sep 14, 2006 | 42.00 | 42.09 | 41.93 | 42.09 | 129,908 | -0.02(-0.05%) |
Sep 13, 2006 | 41.75 | 42.16 | 41.75 | 42.12 | 48,916 | +0.19(+0.46%) |
Sep 12, 2006 | 41.50 | 41.95 | 41.50 | 41.92 | 247,254 | +0.48(+1.16%) |
Sep 11, 2006 | 41.38 | 41.45 | 41.35 | 41.44 | 57,737 | -0.04(-0.11%) |
Sep 08, 2006 | 41.26 | 41.52 | 41.08 | 41.49 | 337,869 | +0.25(+0.62%) |
Sep 07, 2006 | 41.66 | 41.66 | 41.21 | 41.23 | 21,517 | -0.46(-1.11%) |
Sep 06, 2006 | 41.67 | 41.76 | 41.59 | 41.70 | 35,952 | -0.07(-0.16%) |
Sep 05, 2006 | 41.65 | 41.87 | 41.65 | 41.77 | 58,539 | +0.13(+0.31%) |