Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.52 | 39.59 | 39.20 | 39.41 | 676,500 | -0.10(-0.25%) |
Nov 29, 2006 | 39.50 | 39.74 | 39.28 | 39.51 | 854,100 | +0.21(+0.53%) |
Nov 28, 2006 | 39.10 | 39.33 | 38.90 | 39.30 | 1,183,300 | +0.62(+1.60%) |
Nov 27, 2006 | 39.50 | 39.50 | 38.50 | 38.68 | 2,036,100 | -0.95(-2.40%) |
Nov 24, 2006 | 39.75 | 39.76 | 39.56 | 39.63 | 951,700 | -0.38(-0.95%) |
Nov 22, 2006 | 40.12 | 40.14 | 39.86 | 40.01 | 873,000 | -0.26(-0.65%) |
Nov 21, 2006 | 40.10 | 40.28 | 39.95 | 40.27 | 754,700 | +0.15(+0.37%) |
Nov 20, 2006 | 40.20 | 40.38 | 40.05 | 40.12 | 987,900 | -0.67(-1.64%) |
Nov 17, 2006 | 40.46 | 41.09 | 40.29 | 40.79 | 1,790,700 | +0.85(+2.13%) |
Nov 16, 2006 | 40.12 | 40.15 | 39.83 | 39.94 | 1,130,500 | -0.16(-0.40%) |
Nov 15, 2006 | 40.02 | 40.30 | 39.96 | 40.10 | 1,408,300 | -0.34(-0.84%) |
Nov 14, 2006 | 40.38 | 40.46 | 39.82 | 40.44 | 1,060,500 | +0.43(+1.07%) |
Nov 13, 2006 | 40.16 | 40.23 | 39.96 | 40.01 | 1,698,000 | +0.17(+0.43%) |
Nov 10, 2006 | 39.99 | 40.02 | 39.80 | 39.84 | 1,031,100 | +0.00(+0.00%) |
Nov 09, 2006 | 40.03 | 40.25 | 39.81 | 39.84 | 2,192,200 | -1.11(-2.71%) |
Nov 08, 2006 | 40.80 | 41.08 | 40.39 | 40.95 | 1,871,400 | +0.14(+0.34%) |
Nov 07, 2006 | 40.66 | 41.10 | 40.63 | 40.81 | 1,583,700 | +0.05(+0.12%) |
Nov 06, 2006 | 40.25 | 40.84 | 40.17 | 40.76 | 1,493,300 | +0.27(+0.67%) |
Nov 03, 2006 | 40.57 | 40.77 | 40.29 | 40.49 | 792,500 | -0.08(-0.20%) |
Nov 02, 2006 | 40.52 | 40.85 | 40.50 | 40.57 | 536,400 | -0.25(-0.61%) |
Nov 01, 2006 | 41.40 | 41.40 | 40.80 | 40.82 | 1,598,700 | -0.16(-0.39%) |
Oct 31, 2006 | 41.38 | 41.50 | 40.82 | 40.98 | 1,350,700 | -0.57(-1.37%) |
Oct 30, 2006 | 41.30 | 41.73 | 41.21 | 41.55 | 1,136,800 | +0.09(+0.22%) |
Oct 27, 2006 | 41.59 | 41.80 | 41.35 | 41.46 | 2,217,000 | -0.84(-1.99%) |
Oct 26, 2006 | 40.76 | 42.37 | 40.76 | 42.30 | 2,872,600 | +1.54(+3.78%) |
Oct 25, 2006 | 40.49 | 40.81 | 40.26 | 40.76 | 732,900 | +0.28(+0.69%) |
Oct 24, 2006 | 40.45 | 40.67 | 40.33 | 40.48 | 783,100 | +0.13(+0.32%) |
Oct 23, 2006 | 39.97 | 40.66 | 39.87 | 40.35 | 918,500 | +0.24(+0.60%) |
Oct 20, 2006 | 39.87 | 40.29 | 39.72 | 40.11 | 1,055,400 | +0.43(+1.08%) |
Oct 19, 2006 | 39.08 | 39.92 | 38.45 | 39.68 | 3,372,500 | -0.59(-1.47%) |
Oct 18, 2006 | 40.31 | 40.76 | 39.96 | 40.27 | 1,174,900 | +0.56(+1.41%) |
Oct 17, 2006 | 40.67 | 40.00 | 39.46 | 39.71 | 1,553,700 | -1.19(-2.91%) |
Oct 16, 2006 | 40.76 | 41.04 | 40.55 | 40.90 | 1,414,100 | +0.22(+0.54%) |
Oct 13, 2006 | 40.00 | 40.94 | 39.87 | 40.68 | 2,519,900 | +1.63(+4.17%) |
Oct 12, 2006 | 38.79 | 39.17 | 38.61 | 39.05 | 1,623,300 | +0.41(+1.06%) |
Oct 11, 2006 | 37.58 | 39.21 | 37.58 | 38.64 | 2,791,300 | +1.15(+3.07%) |
Oct 10, 2006 | 37.30 | 37.50 | 37.24 | 37.49 | 1,392,000 | -0.08(-0.21%) |
Oct 09, 2006 | 37.72 | 37.74 | 37.45 | 37.57 | 973,300 | -0.21(-0.56%) |
Oct 06, 2006 | 38.00 | 38.00 | 37.38 | 37.78 | 1,700,400 | -0.59(-1.54%) |
Oct 05, 2006 | 38.00 | 38.40 | 37.85 | 38.37 | 2,534,600 | -0.45(-1.16%) |
Oct 04, 2006 | 37.93 | 38.88 | 37.80 | 38.82 | 2,544,800 | -0.28(-0.72%) |
Oct 03, 2006 | 38.90 | 39.33 | 38.65 | 39.10 | 1,688,000 | -0.63(-1.59%) |
Oct 02, 2006 | 39.87 | 40.10 | 39.61 | 39.73 | 1,755,900 | -0.63(-1.56%) |
Sep 29, 2006 | 40.30 | 40.59 | 40.27 | 40.36 | 808,800 | -0.80(-1.94%) |
Sep 28, 2006 | 41.18 | 41.24 | 40.84 | 41.16 | 959,200 | -0.35(-0.84%) |
Sep 27, 2006 | 41.26 | 41.85 | 41.26 | 41.51 | 1,174,000 | +0.45(+1.10%) |
Sep 26, 2006 | 40.70 | 41.11 | 40.55 | 41.06 | 983,700 | +0.23(+0.56%) |
Sep 25, 2006 | 40.97 | 41.00 | 40.49 | 40.83 | 720,500 | -0.03(-0.07%) |
Sep 22, 2006 | 41.45 | 41.45 | 40.71 | 40.86 | 877,000 | -0.60(-1.45%) |
Sep 21, 2006 | 41.62 | 41.84 | 41.27 | 41.46 | 419,100 | -0.08(-0.19%) |
Sep 20, 2006 | 41.39 | 41.80 | 41.36 | 41.54 | 470,000 | -0.22(-0.53%) |
Sep 19, 2006 | 42.00 | 42.06 | 41.41 | 41.76 | 759,700 | -0.52(-1.23%) |
Sep 18, 2006 | 42.32 | 42.50 | 41.94 | 42.28 | 560,100 | +0.11(+0.26%) |
Sep 15, 2006 | 42.20 | 42.59 | 42.15 | 42.17 | 459,700 | -0.30(-0.71%) |
Sep 14, 2006 | 42.36 | 42.73 | 42.20 | 42.47 | 474,800 | +0.09(+0.21%) |
Sep 13, 2006 | 42.21 | 42.56 | 41.96 | 42.38 | 528,300 | +0.29(+0.69%) |
Sep 12, 2006 | 41.70 | 42.22 | 41.64 | 42.09 | 663,900 | +0.19(+0.45%) |
Sep 11, 2006 | 42.00 | 42.10 | 41.57 | 41.90 | 835,900 | -0.63(-1.48%) |
Sep 08, 2006 | 42.08 | 42.65 | 42.08 | 42.53 | 294,500 | +0.15(+0.35%) |
Sep 07, 2006 | 42.75 | 42.75 | 42.16 | 42.38 | 581,600 | -0.46(-1.07%) |
Sep 06, 2006 | 43.00 | 43.32 | 42.82 | 42.84 | 786,400 | -1.03(-2.35%) |
Sep 05, 2006 | 43.86 | 44.07 | 43.70 | 43.87 | 404,700 | +0.02(+0.05%) |