Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.33 | 42.45 | 41.68 | 42.00 | 1,956,218 | -0.44(-1.03%) |
Nov 29, 2006 | 42.22 | 42.44 | 42.14 | 42.44 | 1,433,874 | +0.27(+0.63%) |
Nov 28, 2006 | 41.93 | 42.23 | 41.91 | 42.17 | 1,435,904 | +0.10(+0.23%) |
Nov 27, 2006 | 42.59 | 42.78 | 41.97 | 42.08 | 1,390,029 | -0.50(-1.18%) |
Nov 24, 2006 | 42.49 | 43.00 | 42.49 | 42.58 | 433,707 | -0.24(-0.55%) |
Nov 22, 2006 | 42.96 | 43.13 | 42.71 | 42.82 | 967,147 | -0.15(-0.34%) |
Nov 21, 2006 | 43.34 | 43.58 | 42.84 | 42.96 | 1,767,578 | -0.11(-0.26%) |
Nov 20, 2006 | 42.79 | 43.17 | 42.79 | 43.08 | 1,177,032 | +0.36(+0.85%) |
Nov 17, 2006 | 42.50 | 42.98 | 42.50 | 42.71 | 1,306,942 | +0.05(+0.12%) |
Nov 16, 2006 | 42.25 | 42.78 | 42.22 | 42.66 | 921,409 | +0.42(+1.00%) |
Nov 15, 2006 | 42.32 | 42.48 | 42.03 | 42.24 | 1,193,406 | -0.08(-0.19%) |
Nov 14, 2006 | 42.56 | 42.61 | 41.81 | 42.32 | 1,623,460 | -0.33(-0.78%) |
Nov 13, 2006 | 42.46 | 42.73 | 42.29 | 42.65 | 981,898 | +0.07(+0.17%) |
Nov 10, 2006 | 41.92 | 42.65 | 41.86 | 42.58 | 1,284,884 | +0.84(+2.02%) |
Nov 09, 2006 | 42.25 | 42.30 | 41.64 | 41.74 | 1,333,735 | -0.64(-1.52%) |
Nov 08, 2006 | 42.39 | 42.58 | 42.18 | 42.38 | 678,099 | -0.05(-0.12%) |
Nov 07, 2006 | 41.75 | 42.65 | 41.75 | 42.43 | 1,132,511 | +0.53(+1.27%) |
Nov 06, 2006 | 41.65 | 42.02 | 41.62 | 41.90 | 2,061,769 | +0.09(+0.21%) |
Nov 03, 2006 | 42.05 | 42.28 | 41.69 | 41.81 | 1,320,609 | -0.07(-0.18%) |
Nov 02, 2006 | 42.08 | 42.08 | 41.65 | 41.89 | 1,627,249 | -0.39(-0.93%) |
Nov 01, 2006 | 42.56 | 42.59 | 42.03 | 42.28 | 1,747,415 | -0.03(-0.07%) |
Oct 31, 2006 | 42.85 | 42.91 | 42.14 | 42.31 | 1,358,229 | -0.31(-0.73%) |
Oct 30, 2006 | 42.42 | 42.90 | 42.24 | 42.62 | 2,089,239 | -0.07(-0.17%) |
Oct 27, 2006 | 43.56 | 43.60 | 42.66 | 42.69 | 2,235,252 | -0.86(-1.99%) |
Oct 26, 2006 | 43.60 | 43.64 | 43.19 | 43.56 | 1,491,927 | +0.44(+1.03%) |
Oct 25, 2006 | 43.23 | 43.78 | 42.34 | 43.11 | 3,778,602 | +0.48(+1.13%) |
Oct 24, 2006 | 42.27 | 42.71 | 42.08 | 42.63 | 2,025,908 | +0.40(+0.95%) |
Oct 23, 2006 | 41.60 | 42.45 | 41.53 | 42.23 | 1,610,875 | +0.37(+0.88%) |
Oct 20, 2006 | 42.34 | 42.34 | 41.77 | 41.86 | 1,967,043 | -0.24(-0.58%) |
Oct 19, 2006 | 42.57 | 42.57 | 42.06 | 42.11 | 1,245,641 | -0.64(-1.50%) |
Oct 18, 2006 | 43.01 | 43.19 | 42.73 | 42.75 | 1,009,639 | +0.03(+0.07%) |
Oct 17, 2006 | 42.38 | 42.86 | 42.34 | 42.72 | 1,443,211 | +0.07(+0.16%) |
Oct 16, 2006 | 43.10 | 43.17 | 42.65 | 42.65 | 1,544,297 | -0.43(-0.99%) |
Oct 13, 2006 | 42.62 | 43.52 | 42.49 | 43.08 | 3,250,981 | +0.54(+1.27%) |
Oct 12, 2006 | 42.45 | 42.55 | 42.24 | 42.54 | 1,608,981 | +0.25(+0.59%) |
Oct 11, 2006 | 42.16 | 42.47 | 41.99 | 42.29 | 1,895,864 | +0.13(+0.32%) |
Oct 10, 2006 | 41.75 | 42.17 | 41.72 | 42.16 | 1,593,283 | +0.49(+1.17%) |
Oct 09, 2006 | 41.60 | 41.68 | 41.34 | 41.67 | 683,241 | +0.08(+0.20%) |
Oct 06, 2006 | 41.81 | 41.84 | 41.41 | 41.59 | 1,133,594 | -0.35(-0.85%) |
Oct 05, 2006 | 41.49 | 41.99 | 41.44 | 41.94 | 2,272,601 | +0.49(+1.18%) |
Oct 04, 2006 | 40.90 | 41.49 | 40.81 | 41.46 | 2,489,252 | +0.49(+1.19%) |
Oct 03, 2006 | 40.02 | 41.29 | 40.02 | 40.97 | 1,989,777 | +1.00(+2.50%) |
Oct 02, 2006 | 40.45 | 40.45 | 39.82 | 39.97 | 2,086,127 | -0.47(-1.17%) |
Sep 29, 2006 | 40.92 | 40.92 | 40.42 | 40.44 | 978,650 | -0.33(-0.80%) |
Sep 28, 2006 | 40.50 | 40.95 | 40.44 | 40.77 | 1,970,832 | +0.29(+0.71%) |
Sep 27, 2006 | 41.02 | 41.10 | 40.44 | 40.48 | 1,510,601 | -0.87(-2.11%) |
Sep 26, 2006 | 40.65 | 41.46 | 40.61 | 41.35 | 2,146,751 | +0.66(+1.62%) |
Sep 25, 2006 | 40.42 | 40.86 | 40.32 | 40.70 | 1,925,093 | +0.48(+1.19%) |
Sep 22, 2006 | 40.55 | 40.57 | 40.15 | 40.22 | 1,546,056 | -0.21(-0.53%) |
Sep 21, 2006 | 40.75 | 40.75 | 40.32 | 40.43 | 1,402,208 | -0.20(-0.49%) |
Sep 20, 2006 | 40.79 | 40.83 | 40.44 | 40.63 | 3,408,766 | +0.11(+0.27%) |
Sep 19, 2006 | 40.64 | 40.79 | 40.42 | 40.52 | 922,897 | -0.09(-0.22%) |
Sep 18, 2006 | 40.73 | 41.05 | 40.54 | 40.61 | 1,036,703 | -0.33(-0.79%) |
Sep 15, 2006 | 41.06 | 41.07 | 40.53 | 40.93 | 1,462,021 | +0.04(+0.09%) |
Sep 14, 2006 | 41.11 | 41.20 | 40.73 | 40.90 | 1,014,240 | -0.47(-1.14%) |
Sep 13, 2006 | 41.38 | 41.40 | 41.01 | 41.37 | 1,307,483 | +0.04(+0.09%) |
Sep 12, 2006 | 40.84 | 41.35 | 40.46 | 41.33 | 1,797,891 | +0.50(+1.21%) |
Sep 11, 2006 | 40.64 | 41.68 | 40.61 | 40.84 | 2,534,585 | +0.24(+0.60%) |
Sep 08, 2006 | 40.03 | 40.82 | 39.79 | 40.59 | 1,345,508 | +0.60(+1.50%) |
Sep 07, 2006 | 39.56 | 40.12 | 39.12 | 39.99 | 2,016,301 | +0.44(+1.10%) |
Sep 06, 2006 | 39.49 | 39.79 | 39.46 | 39.56 | 1,253,760 | -0.25(-0.63%) |
Sep 05, 2006 | 39.98 | 40.17 | 39.67 | 39.81 | 1,705,195 | -0.11(-0.28%) |