Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.06 | 43.06 | 42.83 | 42.94 | 17,206 | -0.01(-0.02%) |
Nov 29, 2006 | 42.96 | 42.96 | 42.77 | 42.95 | 8,169 | +0.47(+1.10%) |
Nov 28, 2006 | 42.56 | 42.58 | 42.44 | 42.48 | 5,075 | +0.00(+0.00%) |
Nov 27, 2006 | 42.82 | 42.82 | 42.40 | 42.48 | 8,169 | -0.36(-0.85%) |
Nov 24, 2006 | 42.91 | 42.91 | 42.80 | 42.85 | 35,279 | -0.13(-0.30%) |
Nov 22, 2006 | 42.93 | 43.02 | 42.86 | 42.98 | 3,218 | +0.06(+0.13%) |
Nov 21, 2006 | 43.21 | 43.21 | 42.87 | 42.92 | 3,961 | -0.34(-0.78%) |
Nov 20, 2006 | 43.32 | 43.37 | 43.00 | 43.26 | 35,898 | +0.04(+0.09%) |
Nov 17, 2006 | 42.99 | 43.22 | 42.99 | 43.22 | 12,873 | +0.23(+0.53%) |
Nov 16, 2006 | 42.85 | 43.02 | 42.80 | 42.99 | 22,405 | +0.29(+0.68%) |
Nov 15, 2006 | 42.53 | 42.76 | 42.48 | 42.70 | 73,158 | +0.27(+0.65%) |
Nov 14, 2006 | 42.07 | 42.43 | 41.95 | 42.43 | 8,169 | +0.28(+0.65%) |
Nov 13, 2006 | 41.95 | 42.37 | 41.95 | 42.15 | 5,199 | +0.20(+0.48%) |
Nov 10, 2006 | 41.95 | 41.99 | 41.60 | 41.95 | 19,187 | +0.08(+0.19%) |
Nov 09, 2006 | 42.75 | 42.80 | 41.71 | 41.87 | 94,697 | -0.99(-2.30%) |
Nov 08, 2006 | 42.81 | 42.94 | 42.74 | 42.86 | 60,408 | -0.61(-1.39%) |
Nov 07, 2006 | 43.26 | 43.62 | 43.26 | 43.46 | 7,922 | +0.34(+0.79%) |
Nov 06, 2006 | 42.69 | 43.14 | 42.69 | 43.12 | 42,458 | +0.58(+1.37%) |
Nov 03, 2006 | 42.61 | 42.69 | 42.42 | 42.54 | 6,436 | -0.19(-0.43%) |
Nov 02, 2006 | 42.57 | 42.73 | 42.49 | 42.73 | 15,225 | +0.06(+0.15%) |
Nov 01, 2006 | 43.24 | 43.24 | 42.62 | 42.66 | 29,213 | -0.40(-0.92%) |
Oct 31, 2006 | 43.23 | 43.23 | 42.91 | 43.06 | 100,020 | -0.13(-0.30%) |
Oct 30, 2006 | 43.42 | 43.42 | 43.16 | 43.19 | 13,740 | -0.24(-0.56%) |
Oct 27, 2006 | 43.41 | 43.64 | 43.38 | 43.43 | 26,861 | -0.31(-0.70%) |
Oct 26, 2006 | 43.65 | 43.74 | 43.24 | 43.74 | 21,910 | +0.13(+0.30%) |
Oct 25, 2006 | 43.72 | 43.72 | 43.36 | 43.61 | 36,517 | -0.03(-0.07%) |
Oct 24, 2006 | 43.59 | 43.64 | 43.32 | 43.64 | 9,779 | -0.23(-0.53%) |
Oct 23, 2006 | 43.74 | 43.89 | 43.59 | 43.87 | 79,966 | +0.08(+0.18%) |
Oct 20, 2006 | 43.74 | 43.79 | 43.42 | 43.79 | 12,254 | +0.17(+0.39%) |
Oct 19, 2006 | 43.66 | 43.70 | 43.49 | 43.62 | 40,849 | -0.01(-0.02%) |
Oct 18, 2006 | 43.70 | 43.70 | 43.42 | 43.63 | 24,138 | +0.21(+0.48%) |
Oct 17, 2006 | 43.32 | 43.55 | 43.22 | 43.42 | 7,674 | +0.10(+0.22%) |
Oct 16, 2006 | 43.15 | 43.32 | 43.15 | 43.32 | 6,560 | +0.29(+0.68%) |
Oct 13, 2006 | 43.01 | 43.11 | 42.87 | 43.03 | 9,655 | +0.12(+0.28%) |
Oct 12, 2006 | 42.66 | 42.91 | 42.65 | 42.91 | 8,665 | +0.42(+0.99%) |
Oct 11, 2006 | 42.59 | 42.59 | 42.21 | 42.49 | 8,665 | -0.08(-0.19%) |
Oct 10, 2006 | 42.77 | 42.77 | 42.33 | 42.57 | 11,388 | -0.20(-0.47%) |
Oct 09, 2006 | 42.63 | 42.77 | 42.53 | 42.77 | 9,407 | +0.16(+0.38%) |
Oct 06, 2006 | 42.49 | 42.69 | 42.42 | 42.61 | 15,844 | +0.12(+0.29%) |
Oct 05, 2006 | 42.55 | 42.55 | 42.25 | 42.49 | 6,313 | +0.05(+0.13%) |
Oct 04, 2006 | 42.17 | 42.44 | 42.01 | 42.44 | 8,912 | +0.31(+0.75%) |
Oct 03, 2006 | 41.89 | 42.25 | 41.85 | 42.12 | 8,912 | +0.13(+0.31%) |
Oct 02, 2006 | 42.37 | 42.37 | 41.99 | 41.99 | 8,417 | -0.30(-0.71%) |
Sep 29, 2006 | 42.14 | 42.36 | 42.14 | 42.29 | 27,852 | +0.20(+0.48%) |
Sep 28, 2006 | 41.98 | 42.09 | 41.87 | 42.09 | 2,847 | +0.11(+0.27%) |
Sep 27, 2006 | 41.72 | 42.05 | 41.72 | 41.98 | 10,645 | +0.12(+0.29%) |
Sep 26, 2006 | 41.84 | 41.85 | 41.66 | 41.85 | 9,160 | -0.07(-0.17%) |
Sep 25, 2006 | 41.66 | 41.98 | 41.48 | 41.93 | 11,017 | +0.42(+1.01%) |
Sep 22, 2006 | 41.69 | 41.69 | 41.33 | 41.51 | 8,169 | -0.25(-0.60%) |
Sep 21, 2006 | 42.04 | 42.04 | 41.64 | 41.76 | 50,010 | -0.23(-0.56%) |
Sep 20, 2006 | 41.91 | 42.09 | 41.91 | 41.99 | 17,453 | +0.34(+0.81%) |
Sep 19, 2006 | 41.81 | 41.81 | 41.36 | 41.65 | 6,189 | -0.04(-0.10%) |
Sep 18, 2006 | 41.81 | 41.85 | 41.61 | 41.69 | 17,082 | -0.10(-0.23%) |
Sep 15, 2006 | 41.89 | 41.93 | 41.75 | 41.79 | 12,626 | +0.07(+0.17%) |
Sep 14, 2006 | 41.68 | 41.72 | 41.51 | 41.72 | 34,289 | +0.01(+0.02%) |
Sep 13, 2006 | 41.68 | 41.81 | 41.63 | 41.71 | 15,844 | -0.05(-0.12%) |
Sep 12, 2006 | 41.37 | 41.82 | 41.20 | 41.76 | 54,466 | +0.65(+1.57%) |
Sep 11, 2006 | 40.79 | 41.17 | 40.79 | 41.11 | 4,951 | +0.10(+0.24%) |
Sep 08, 2006 | 40.69 | 41.04 | 40.63 | 41.01 | 6,684 | +0.41(+1.01%) |
Sep 07, 2006 | 40.80 | 40.89 | 40.48 | 40.60 | 13,492 | -0.32(-0.77%) |
Sep 06, 2006 | 41.41 | 41.41 | 40.86 | 40.92 | 25,252 | -0.53(-1.29%) |
Sep 05, 2006 | 41.46 | 41.47 | 41.26 | 41.45 | 41,716 | -0.29(-0.70%) |