Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.47 | 40.52 | 40.03 | 40.33 | 844,626 | -0.24(-0.59%) |
Nov 29, 2006 | 40.39 | 40.72 | 40.08 | 40.57 | 1,190,332 | +0.40(+1.00%) |
Nov 28, 2006 | 40.28 | 40.60 | 39.68 | 40.17 | 2,417,524 | -0.30(-0.75%) |
Nov 27, 2006 | 41.41 | 41.88 | 40.30 | 40.47 | 1,731,573 | -0.71(-1.73%) |
Nov 24, 2006 | 42.18 | 42.51 | 41.13 | 41.19 | 1,825,771 | +0.27(+0.65%) |
Nov 22, 2006 | 41.33 | 42.60 | 40.57 | 40.92 | 3,172,679 | +0.82(+2.04%) |
Nov 21, 2006 | 39.80 | 40.46 | 39.80 | 40.10 | 986,395 | +0.27(+0.67%) |
Nov 20, 2006 | 39.37 | 39.88 | 39.35 | 39.83 | 890,202 | +0.40(+1.01%) |
Nov 17, 2006 | 39.14 | 39.51 | 38.85 | 39.43 | 623,782 | +0.10(+0.24%) |
Nov 16, 2006 | 38.78 | 39.59 | 38.48 | 39.34 | 850,927 | +0.74(+1.92%) |
Nov 15, 2006 | 38.59 | 39.27 | 38.40 | 38.59 | 1,108,421 | -0.05(-0.12%) |
Nov 14, 2006 | 38.81 | 39.38 | 38.19 | 38.64 | 1,469,039 | -0.21(-0.54%) |
Nov 13, 2006 | 38.44 | 39.22 | 38.35 | 38.85 | 639,114 | +0.29(+0.74%) |
Nov 10, 2006 | 38.72 | 38.79 | 38.19 | 38.57 | 914,460 | -0.05(-0.12%) |
Nov 09, 2006 | 39.23 | 40.65 | 38.42 | 38.61 | 1,909,467 | -0.58(-1.48%) |
Nov 08, 2006 | 37.66 | 39.37 | 37.48 | 39.19 | 1,772,214 | +1.23(+3.24%) |
Nov 07, 2006 | 37.72 | 38.10 | 37.41 | 37.97 | 635,648 | +0.38(+1.01%) |
Nov 06, 2006 | 37.00 | 38.07 | 36.90 | 37.59 | 767,126 | +0.91(+2.49%) |
Nov 03, 2006 | 37.21 | 37.64 | 36.47 | 36.67 | 708,423 | -0.47(-1.26%) |
Nov 02, 2006 | 36.78 | 37.66 | 36.57 | 37.14 | 1,022,205 | -0.35(-0.94%) |
Nov 01, 2006 | 37.80 | 38.51 | 37.42 | 37.49 | 1,336,826 | -0.10(-0.25%) |
Oct 31, 2006 | 37.46 | 37.98 | 36.81 | 37.59 | 1,094,769 | +0.00(+0.00%) |
Oct 30, 2006 | 37.47 | 37.80 | 36.47 | 37.59 | 1,414,326 | +0.04(+0.10%) |
Oct 27, 2006 | 37.52 | 37.95 | 37.31 | 37.55 | 1,797,837 | -0.25(-0.66%) |
Oct 26, 2006 | 36.47 | 38.08 | 36.23 | 37.80 | 2,953,515 | -0.06(-0.15%) |
Oct 25, 2006 | 38.47 | 39.08 | 37.61 | 37.85 | 1,314,983 | -0.82(-2.12%) |
Oct 24, 2006 | 38.91 | 39.43 | 38.39 | 38.67 | 800,205 | -0.35(-0.90%) |
Oct 23, 2006 | 38.82 | 39.37 | 38.53 | 39.02 | 574,530 | +0.12(+0.32%) |
Oct 20, 2006 | 38.47 | 39.26 | 38.20 | 38.90 | 875,395 | +0.33(+0.86%) |
Oct 19, 2006 | 39.04 | 39.44 | 38.50 | 38.57 | 1,018,634 | -0.49(-1.24%) |
Oct 18, 2006 | 39.37 | 39.68 | 38.71 | 39.05 | 795,480 | -0.08(-0.19%) |
Oct 17, 2006 | 39.47 | 39.90 | 38.64 | 39.13 | 1,160,823 | -0.66(-1.65%) |
Oct 16, 2006 | 39.71 | 39.86 | 39.40 | 39.79 | 622,522 | -0.16(-0.41%) |
Oct 13, 2006 | 39.99 | 40.22 | 39.68 | 39.95 | 1,144,021 | -0.04(-0.10%) |
Oct 12, 2006 | 39.57 | 40.36 | 39.57 | 39.99 | 789,284 | +0.66(+1.67%) |
Oct 11, 2006 | 39.85 | 39.91 | 39.16 | 39.33 | 862,478 | -0.68(-1.69%) |
Oct 10, 2006 | 40.28 | 40.28 | 39.73 | 40.00 | 1,207,554 | -0.32(-0.80%) |
Oct 09, 2006 | 39.95 | 40.65 | 39.59 | 40.33 | 1,038,272 | -0.02(-0.05%) |
Oct 06, 2006 | 40.41 | 40.71 | 39.80 | 40.35 | 1,155,572 | -0.30(-0.75%) |
Oct 05, 2006 | 39.12 | 40.83 | 39.09 | 40.65 | 1,879,538 | +1.30(+3.29%) |
Oct 04, 2006 | 38.97 | 39.52 | 38.70 | 39.36 | 1,280,854 | +0.55(+1.42%) |
Oct 03, 2006 | 38.34 | 39.12 | 37.82 | 38.80 | 1,195,792 | +0.19(+0.49%) |
Oct 02, 2006 | 38.35 | 40.31 | 38.06 | 38.61 | 3,860,414 | +2.01(+5.49%) |
Sep 29, 2006 | 36.23 | 37.18 | 36.23 | 36.60 | 1,433,019 | +0.66(+1.83%) |
Sep 28, 2006 | 36.01 | 36.30 | 35.54 | 35.95 | 647,200 | +0.00(+0.00%) |
Sep 27, 2006 | 36.28 | 36.46 | 35.77 | 35.95 | 926,642 | -0.44(-1.20%) |
Sep 26, 2006 | 35.50 | 36.46 | 35.20 | 36.39 | 1,142,235 | +0.77(+2.17%) |
Sep 25, 2006 | 35.08 | 35.88 | 34.69 | 35.61 | 1,023,150 | +0.58(+1.66%) |
Sep 22, 2006 | 35.76 | 35.79 | 34.80 | 35.03 | 1,844,253 | -0.87(-2.41%) |
Sep 21, 2006 | 36.63 | 37.35 | 35.67 | 35.90 | 1,940,761 | -0.52(-1.44%) |
Sep 20, 2006 | 35.97 | 36.57 | 35.56 | 36.42 | 1,339,136 | +0.45(+1.24%) |
Sep 19, 2006 | 34.31 | 36.28 | 34.09 | 35.98 | 5,099,788 | +1.63(+4.74%) |
Sep 18, 2006 | 34.34 | 34.73 | 34.15 | 34.35 | 955,731 | -0.45(-1.29%) |
Sep 15, 2006 | 33.88 | 35.04 | 33.88 | 34.80 | 1,636,326 | +1.10(+3.28%) |
Sep 14, 2006 | 33.33 | 34.17 | 33.21 | 33.69 | 938,718 | +0.28(+0.83%) |
Sep 13, 2006 | 33.33 | 33.61 | 33.20 | 33.41 | 780,148 | -0.22(-0.65%) |
Sep 12, 2006 | 32.20 | 33.65 | 32.19 | 33.63 | 1,580,563 | +1.28(+3.94%) |
Sep 11, 2006 | 32.69 | 32.78 | 32.28 | 32.36 | 1,856,645 | -0.57(-1.74%) |
Sep 08, 2006 | 33.44 | 33.58 | 32.77 | 32.93 | 1,428,188 | -0.54(-1.62%) |
Sep 07, 2006 | 33.42 | 33.64 | 33.14 | 33.47 | 1,355,939 | -0.17(-0.51%) |
Sep 06, 2006 | 34.04 | 34.36 | 33.56 | 33.64 | 593,958 | -0.54(-1.59%) |
Sep 05, 2006 | 34.28 | 34.47 | 34.11 | 34.19 | 434,967 | +0.14(+0.42%) |