Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.25 | 43.25 | 43.02 | 43.13 | 17,131 | -0.01(-0.02%) |
Nov 29, 2006 | 43.15 | 43.15 | 42.96 | 43.14 | 8,134 | +0.47(+1.10%) |
Nov 28, 2006 | 42.75 | 42.77 | 42.63 | 42.67 | 5,053 | +0.00(+0.00%) |
Nov 27, 2006 | 43.00 | 43.00 | 42.59 | 42.67 | 8,134 | -0.37(-0.85%) |
Nov 24, 2006 | 43.10 | 43.10 | 42.99 | 43.04 | 35,124 | -0.13(-0.30%) |
Nov 22, 2006 | 43.12 | 43.21 | 43.05 | 43.17 | 3,204 | +0.06(+0.13%) |
Nov 21, 2006 | 43.40 | 43.40 | 43.06 | 43.11 | 3,943 | -0.34(-0.78%) |
Nov 20, 2006 | 43.52 | 43.56 | 43.19 | 43.45 | 35,740 | +0.04(+0.09%) |
Nov 17, 2006 | 43.18 | 43.41 | 43.18 | 43.41 | 12,817 | +0.23(+0.53%) |
Nov 16, 2006 | 43.04 | 43.21 | 42.99 | 43.18 | 22,307 | +0.29(+0.68%) |
Nov 15, 2006 | 42.72 | 42.95 | 42.67 | 42.89 | 72,837 | +0.28(+0.65%) |
Nov 14, 2006 | 42.26 | 42.61 | 42.14 | 42.61 | 8,134 | +0.28(+0.65%) |
Nov 13, 2006 | 42.14 | 42.56 | 42.14 | 42.34 | 5,176 | +0.20(+0.48%) |
Nov 10, 2006 | 42.14 | 42.18 | 41.79 | 42.14 | 19,102 | +0.08(+0.19%) |
Nov 09, 2006 | 42.94 | 42.99 | 41.89 | 42.05 | 94,282 | -0.99(-2.30%) |
Nov 08, 2006 | 43.00 | 43.13 | 42.93 | 43.04 | 60,143 | -0.61(-1.39%) |
Nov 07, 2006 | 43.45 | 43.82 | 43.45 | 43.65 | 7,887 | +0.34(+0.79%) |
Nov 06, 2006 | 42.88 | 43.33 | 42.88 | 43.31 | 42,272 | +0.58(+1.37%) |
Nov 03, 2006 | 42.80 | 42.87 | 42.61 | 42.73 | 6,408 | -0.19(-0.44%) |
Nov 02, 2006 | 42.76 | 42.91 | 42.68 | 42.91 | 15,159 | +0.07(+0.15%) |
Nov 01, 2006 | 43.43 | 43.43 | 42.80 | 42.85 | 29,085 | -0.40(-0.92%) |
Oct 31, 2006 | 43.42 | 43.42 | 43.10 | 43.25 | 99,581 | -0.13(-0.30%) |
Oct 30, 2006 | 43.61 | 43.61 | 43.35 | 43.38 | 13,680 | -0.24(-0.56%) |
Oct 27, 2006 | 43.60 | 43.83 | 43.57 | 43.62 | 26,744 | -0.31(-0.70%) |
Oct 26, 2006 | 43.84 | 43.94 | 43.43 | 43.93 | 21,814 | +0.13(+0.30%) |
Oct 25, 2006 | 43.91 | 43.91 | 43.55 | 43.80 | 36,357 | -0.03(-0.07%) |
Oct 24, 2006 | 43.78 | 43.83 | 43.52 | 43.83 | 9,736 | -0.24(-0.53%) |
Oct 23, 2006 | 43.94 | 44.08 | 43.78 | 44.07 | 79,616 | +0.08(+0.18%) |
Oct 20, 2006 | 43.94 | 43.99 | 43.61 | 43.99 | 12,201 | +0.17(+0.39%) |
Oct 19, 2006 | 43.86 | 43.89 | 43.69 | 43.82 | 40,670 | -0.01(-0.02%) |
Oct 18, 2006 | 43.90 | 43.90 | 43.61 | 43.82 | 24,032 | +0.21(+0.48%) |
Oct 17, 2006 | 43.51 | 43.74 | 43.41 | 43.61 | 7,641 | +0.10(+0.22%) |
Oct 16, 2006 | 43.34 | 43.52 | 43.34 | 43.52 | 6,531 | +0.29(+0.68%) |
Oct 13, 2006 | 43.20 | 43.30 | 43.06 | 43.22 | 9,613 | +0.12(+0.28%) |
Oct 12, 2006 | 42.85 | 43.10 | 42.83 | 43.10 | 8,627 | +0.42(+0.99%) |
Oct 11, 2006 | 42.78 | 42.78 | 42.40 | 42.68 | 8,627 | -0.08(-0.19%) |
Oct 10, 2006 | 42.96 | 42.96 | 42.52 | 42.76 | 11,338 | -0.20(-0.47%) |
Oct 09, 2006 | 42.82 | 42.96 | 42.72 | 42.96 | 9,366 | +0.16(+0.38%) |
Oct 06, 2006 | 42.68 | 42.88 | 42.60 | 42.80 | 15,775 | +0.12(+0.29%) |
Oct 05, 2006 | 42.74 | 42.74 | 42.44 | 42.68 | 6,285 | +0.05(+0.13%) |
Oct 04, 2006 | 42.35 | 42.62 | 42.19 | 42.62 | 8,873 | +0.32(+0.75%) |
Oct 03, 2006 | 42.08 | 42.44 | 42.03 | 42.31 | 8,873 | +0.13(+0.31%) |
Oct 02, 2006 | 42.56 | 42.56 | 42.18 | 42.18 | 8,380 | -0.30(-0.71%) |
Sep 29, 2006 | 42.33 | 42.55 | 42.33 | 42.48 | 27,730 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.27 | 42.05 | 42.27 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.23 | 41.91 | 42.16 | 10,599 | +0.12(+0.29%) |
Sep 26, 2006 | 42.02 | 42.04 | 41.84 | 42.04 | 9,120 | -0.07(-0.17%) |
Sep 25, 2006 | 41.84 | 42.17 | 41.67 | 42.11 | 10,968 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.51 | 41.69 | 8,134 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.94 | 49,790 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.27 | 42.10 | 42.18 | 17,377 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.54 | 41.84 | 6,162 | -0.04(-0.10%) |
Sep 18, 2006 | 41.99 | 42.04 | 41.79 | 41.88 | 17,007 | -0.10(-0.23%) |
Sep 15, 2006 | 42.07 | 42.11 | 41.93 | 41.97 | 12,570 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.90 | 34,138 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.81 | 41.89 | 15,775 | -0.05(-0.12%) |
Sep 12, 2006 | 41.55 | 42.01 | 41.38 | 41.94 | 54,227 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.29 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.81 | 41.19 | 6,655 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.07 | 40.66 | 40.78 | 13,433 | -0.32(-0.77%) |
Sep 06, 2006 | 41.59 | 41.59 | 41.04 | 41.10 | 25,141 | -0.54(-1.29%) |
Sep 05, 2006 | 41.64 | 41.65 | 41.45 | 41.63 | 41,533 | -0.29(-0.70%) |