Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.25 | 42.30 | 41.76 | 42.20 | 870,000 | -0.05(-0.12%) |
Nov 29, 2006 | 41.48 | 42.25 | 41.46 | 42.25 | 1,610,600 | +0.82(+1.98%) |
Nov 28, 2006 | 41.98 | 42.24 | 40.77 | 41.43 | 1,767,300 | -1.22(-2.86%) |
Nov 27, 2006 | 43.40 | 43.54 | 42.55 | 42.65 | 829,200 | -0.91(-2.09%) |
Nov 24, 2006 | 43.54 | 43.84 | 43.41 | 43.56 | 378,500 | -0.15(-0.34%) |
Nov 22, 2006 | 43.60 | 43.95 | 43.50 | 43.71 | 801,300 | +0.59(+1.37%) |
Nov 21, 2006 | 43.00 | 43.27 | 42.84 | 43.12 | 912,200 | -0.34(-0.78%) |
Nov 20, 2006 | 43.50 | 43.69 | 43.25 | 43.46 | 1,166,300 | -0.54(-1.23%) |
Nov 17, 2006 | 44.22 | 44.22 | 43.73 | 44.00 | 799,400 | -0.47(-1.06%) |
Nov 16, 2006 | 44.60 | 44.68 | 44.38 | 44.47 | 918,800 | +0.37(+0.84%) |
Nov 15, 2006 | 43.85 | 44.19 | 43.67 | 44.10 | 1,698,700 | +0.78(+1.80%) |
Nov 14, 2006 | 43.25 | 43.40 | 42.94 | 43.32 | 1,296,700 | +0.90(+2.12%) |
Nov 13, 2006 | 42.32 | 42.55 | 42.15 | 42.42 | 844,500 | +0.09(+0.21%) |
Nov 10, 2006 | 43.00 | 43.01 | 42.12 | 42.33 | 1,123,900 | +0.10(+0.24%) |
Nov 09, 2006 | 42.40 | 42.89 | 42.17 | 42.23 | 1,173,300 | +0.57(+1.37%) |
Nov 08, 2006 | 41.77 | 42.00 | 39.56 | 41.66 | 2,827,000 | -2.10(-4.80%) |
Nov 07, 2006 | 43.55 | 44.35 | 43.25 | 43.76 | 2,680,800 | -1.20(-2.67%) |
Nov 06, 2006 | 44.50 | 45.27 | 44.31 | 44.96 | 2,174,900 | +1.78(+4.12%) |
Nov 03, 2006 | 42.68 | 43.29 | 42.39 | 43.18 | 1,681,900 | +0.97(+2.30%) |
Nov 02, 2006 | 41.95 | 42.25 | 41.77 | 42.21 | 1,273,300 | +1.31(+3.20%) |
Nov 01, 2006 | 41.45 | 41.45 | 40.86 | 40.90 | 1,089,400 | +0.12(+0.29%) |
Oct 31, 2006 | 40.55 | 40.96 | 40.44 | 40.78 | 1,054,100 | +1.12(+2.82%) |
Oct 30, 2006 | 39.52 | 39.86 | 39.45 | 39.66 | 600,300 | -0.14(-0.35%) |
Oct 27, 2006 | 40.50 | 40.50 | 39.64 | 39.80 | 1,034,400 | -0.83(-2.04%) |
Oct 26, 2006 | 40.17 | 40.71 | 40.16 | 40.63 | 996,900 | +1.41(+3.60%) |
Oct 25, 2006 | 39.00 | 39.27 | 38.81 | 39.22 | 557,600 | +0.44(+1.13%) |
Oct 24, 2006 | 38.62 | 38.93 | 38.51 | 38.78 | 961,700 | +0.60(+1.57%) |
Oct 23, 2006 | 38.15 | 38.38 | 38.00 | 38.18 | 555,900 | +0.18(+0.47%) |
Oct 20, 2006 | 37.90 | 38.17 | 37.86 | 38.00 | 402,100 | +0.08(+0.21%) |
Oct 19, 2006 | 37.88 | 38.15 | 37.79 | 37.92 | 594,500 | -0.07(-0.18%) |
Oct 18, 2006 | 37.95 | 38.15 | 37.65 | 37.99 | 642,700 | +0.28(+0.74%) |
Oct 17, 2006 | 37.88 | 37.88 | 37.46 | 37.71 | 897,400 | -0.21(-0.55%) |
Oct 16, 2006 | 37.80 | 38.04 | 37.70 | 37.92 | 535,000 | +0.25(+0.66%) |
Oct 13, 2006 | 37.51 | 37.74 | 37.39 | 37.67 | 521,400 | +0.17(+0.45%) |
Oct 12, 2006 | 36.95 | 37.50 | 36.79 | 37.50 | 787,500 | +0.80(+2.18%) |
Oct 11, 2006 | 36.78 | 36.89 | 36.60 | 36.70 | 636,900 | -0.08(-0.22%) |
Oct 10, 2006 | 36.70 | 36.85 | 36.63 | 36.78 | 660,700 | +0.33(+0.91%) |
Oct 09, 2006 | 36.35 | 36.56 | 36.29 | 36.45 | 780,200 | -0.64(-1.73%) |
Oct 06, 2006 | 37.81 | 37.28 | 36.85 | 37.09 | 970,400 | -0.71(-1.88%) |
Oct 05, 2006 | 37.55 | 37.91 | 37.41 | 37.80 | 684,500 | +0.50(+1.34%) |
Oct 04, 2006 | 36.65 | 37.31 | 36.60 | 37.30 | 1,037,800 | +1.13(+3.12%) |
Oct 03, 2006 | 36.00 | 36.31 | 35.85 | 36.17 | 1,014,100 | +0.69(+1.94%) |
Oct 02, 2006 | 35.60 | 35.75 | 35.48 | 35.48 | 530,400 | +0.13(+0.37%) |
Sep 29, 2006 | 35.50 | 35.67 | 35.35 | 35.35 | 568,300 | +0.04(+0.11%) |
Sep 28, 2006 | 35.65 | 35.65 | 35.31 | 35.31 | 796,500 | +0.06(+0.17%) |
Sep 27, 2006 | 35.45 | 35.65 | 35.25 | 35.25 | 528,700 | +0.27(+0.77%) |
Sep 26, 2006 | 34.75 | 35.04 | 34.50 | 34.98 | 1,323,500 | -1.27(-3.50%) |
Sep 25, 2006 | 35.88 | 36.25 | 35.62 | 36.25 | 607,000 | +0.65(+1.83%) |
Sep 22, 2006 | 35.85 | 35.85 | 35.36 | 35.60 | 498,900 | +0.21(+0.59%) |
Sep 21, 2006 | 35.79 | 35.90 | 35.30 | 35.39 | 609,800 | +0.36(+1.03%) |
Sep 20, 2006 | 34.66 | 35.18 | 34.61 | 35.03 | 894,700 | +1.77(+5.32%) |
Sep 19, 2006 | 33.98 | 33.98 | 33.08 | 33.26 | 512,800 | -0.66(-1.95%) |
Sep 18, 2006 | 33.95 | 34.06 | 33.66 | 33.92 | 411,400 | +0.28(+0.83%) |
Sep 15, 2006 | 33.70 | 33.73 | 33.47 | 33.64 | 350,800 | +0.32(+0.96%) |
Sep 14, 2006 | 33.30 | 33.38 | 33.15 | 33.32 | 389,100 | -0.47(-1.39%) |
Sep 13, 2006 | 33.77 | 33.94 | 33.65 | 33.79 | 628,900 | +0.05(+0.15%) |
Sep 12, 2006 | 33.00 | 33.74 | 33.00 | 33.74 | 533,400 | +1.19(+3.66%) |
Sep 11, 2006 | 32.80 | 32.80 | 32.44 | 32.55 | 436,100 | -0.71(-2.13%) |
Sep 08, 2006 | 33.40 | 33.45 | 33.16 | 33.26 | 352,800 | +0.55(+1.68%) |
Sep 07, 2006 | 32.86 | 32.87 | 32.41 | 32.71 | 644,500 | -0.16(-0.49%) |
Sep 06, 2006 | 33.30 | 33.39 | 32.87 | 32.87 | 690,900 | -1.21(-3.55%) |
Sep 05, 2006 | 34.10 | 34.10 | 33.91 | 34.08 | 380,300 | +0.19(+0.56%) |