Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.25 | 43.25 | 43.03 | 43.14 | 17,128 | -0.01(-0.02%) |
Nov 29, 2006 | 43.16 | 43.16 | 42.97 | 43.15 | 8,133 | +0.47(+1.10%) |
Nov 28, 2006 | 42.76 | 42.77 | 42.63 | 42.68 | 5,052 | +0.00(+0.00%) |
Nov 27, 2006 | 43.01 | 43.01 | 42.60 | 42.68 | 8,133 | -0.37(-0.85%) |
Nov 24, 2006 | 43.11 | 43.11 | 42.99 | 43.04 | 35,120 | -0.13(-0.30%) |
Nov 22, 2006 | 43.12 | 43.21 | 43.05 | 43.17 | 3,203 | +0.06(+0.13%) |
Nov 21, 2006 | 43.41 | 43.41 | 43.07 | 43.11 | 3,943 | -0.34(-0.78%) |
Nov 20, 2006 | 43.52 | 43.57 | 43.20 | 43.46 | 35,736 | +0.04(+0.09%) |
Nov 17, 2006 | 43.19 | 43.41 | 43.19 | 43.41 | 12,815 | +0.23(+0.53%) |
Nov 16, 2006 | 43.04 | 43.21 | 42.99 | 43.19 | 22,304 | +0.29(+0.68%) |
Nov 15, 2006 | 42.73 | 42.95 | 42.68 | 42.90 | 72,828 | +0.28(+0.65%) |
Nov 14, 2006 | 42.26 | 42.62 | 42.14 | 42.62 | 8,133 | +0.28(+0.65%) |
Nov 13, 2006 | 42.14 | 42.56 | 42.14 | 42.34 | 5,175 | +0.20(+0.48%) |
Nov 10, 2006 | 42.14 | 42.18 | 41.79 | 42.14 | 19,100 | +0.08(+0.19%) |
Nov 09, 2006 | 42.94 | 42.99 | 41.90 | 42.06 | 94,270 | -0.99(-2.30%) |
Nov 08, 2006 | 43.00 | 43.13 | 42.94 | 43.05 | 60,136 | -0.61(-1.39%) |
Nov 07, 2006 | 43.46 | 43.82 | 43.46 | 43.66 | 7,886 | +0.34(+0.79%) |
Nov 06, 2006 | 42.89 | 43.33 | 42.89 | 43.32 | 42,267 | +0.58(+1.37%) |
Nov 03, 2006 | 42.81 | 42.88 | 42.61 | 42.73 | 6,407 | -0.19(-0.43%) |
Nov 02, 2006 | 42.77 | 42.92 | 42.68 | 42.92 | 15,157 | +0.06(+0.15%) |
Nov 01, 2006 | 43.43 | 43.43 | 42.81 | 42.85 | 29,082 | -0.40(-0.92%) |
Oct 31, 2006 | 43.42 | 43.42 | 43.11 | 43.25 | 99,569 | -0.13(-0.30%) |
Oct 30, 2006 | 43.62 | 43.62 | 43.36 | 43.38 | 13,678 | -0.24(-0.56%) |
Oct 27, 2006 | 43.60 | 43.84 | 43.58 | 43.63 | 26,740 | -0.31(-0.70%) |
Oct 26, 2006 | 43.84 | 43.94 | 43.44 | 43.93 | 21,811 | +0.13(+0.30%) |
Oct 25, 2006 | 43.92 | 43.92 | 43.55 | 43.80 | 36,352 | -0.03(-0.07%) |
Oct 24, 2006 | 43.79 | 43.84 | 43.52 | 43.84 | 9,735 | -0.24(-0.53%) |
Oct 23, 2006 | 43.94 | 44.09 | 43.79 | 44.07 | 79,606 | +0.08(+0.18%) |
Oct 20, 2006 | 43.94 | 43.99 | 43.62 | 43.99 | 12,199 | +0.17(+0.39%) |
Oct 19, 2006 | 43.86 | 43.89 | 43.69 | 43.82 | 40,665 | -0.01(-0.02%) |
Oct 18, 2006 | 43.90 | 43.90 | 43.62 | 43.83 | 24,029 | +0.21(+0.48%) |
Oct 17, 2006 | 43.51 | 43.75 | 43.41 | 43.62 | 7,640 | +0.10(+0.22%) |
Oct 16, 2006 | 43.35 | 43.52 | 43.35 | 43.52 | 6,531 | +0.29(+0.68%) |
Oct 13, 2006 | 43.20 | 43.31 | 43.07 | 43.23 | 9,611 | +0.12(+0.28%) |
Oct 12, 2006 | 42.85 | 43.11 | 42.84 | 43.11 | 8,626 | +0.42(+0.99%) |
Oct 11, 2006 | 42.78 | 42.78 | 42.40 | 42.68 | 8,626 | -0.08(-0.19%) |
Oct 10, 2006 | 42.97 | 42.97 | 42.52 | 42.77 | 11,337 | -0.20(-0.47%) |
Oct 09, 2006 | 42.82 | 42.97 | 42.73 | 42.97 | 9,365 | +0.16(+0.38%) |
Oct 06, 2006 | 42.68 | 42.89 | 42.61 | 42.81 | 15,773 | +0.12(+0.29%) |
Oct 05, 2006 | 42.74 | 42.74 | 42.44 | 42.68 | 6,284 | +0.05(+0.13%) |
Oct 04, 2006 | 42.36 | 42.63 | 42.20 | 42.63 | 8,872 | +0.32(+0.75%) |
Oct 03, 2006 | 42.08 | 42.44 | 42.04 | 42.31 | 8,872 | +0.13(+0.31%) |
Oct 02, 2006 | 42.56 | 42.56 | 42.18 | 42.18 | 8,379 | -0.30(-0.71%) |
Sep 29, 2006 | 42.34 | 42.55 | 42.34 | 42.48 | 27,726 | +0.20(+0.48%) |
Sep 28, 2006 | 42.17 | 42.28 | 42.06 | 42.28 | 2,834 | +0.11(+0.27%) |
Sep 27, 2006 | 41.91 | 42.24 | 41.91 | 42.17 | 10,597 | +0.12(+0.29%) |
Sep 26, 2006 | 42.03 | 42.04 | 41.85 | 42.04 | 9,119 | -0.07(-0.17%) |
Sep 25, 2006 | 41.85 | 42.17 | 41.67 | 42.12 | 10,967 | +0.42(+1.01%) |
Sep 22, 2006 | 41.88 | 41.88 | 41.52 | 41.69 | 8,133 | -0.25(-0.60%) |
Sep 21, 2006 | 42.23 | 42.23 | 41.82 | 41.95 | 49,784 | -0.24(-0.56%) |
Sep 20, 2006 | 42.10 | 42.28 | 42.10 | 42.18 | 17,375 | +0.34(+0.81%) |
Sep 19, 2006 | 41.99 | 41.99 | 41.55 | 41.84 | 6,161 | -0.04(-0.10%) |
Sep 18, 2006 | 42.00 | 42.04 | 41.80 | 41.88 | 17,005 | -0.10(-0.23%) |
Sep 15, 2006 | 42.08 | 42.12 | 41.94 | 41.98 | 12,569 | +0.07(+0.17%) |
Sep 14, 2006 | 41.87 | 41.91 | 41.70 | 41.91 | 34,134 | +0.01(+0.02%) |
Sep 13, 2006 | 41.87 | 41.99 | 41.82 | 41.90 | 15,773 | -0.05(-0.12%) |
Sep 12, 2006 | 41.56 | 42.01 | 41.39 | 41.95 | 54,221 | +0.65(+1.57%) |
Sep 11, 2006 | 40.97 | 41.35 | 40.97 | 41.30 | 4,929 | +0.10(+0.24%) |
Sep 08, 2006 | 40.87 | 41.22 | 40.82 | 41.20 | 6,654 | +0.41(+1.01%) |
Sep 07, 2006 | 40.98 | 41.08 | 40.66 | 40.79 | 13,432 | -0.32(-0.77%) |
Sep 06, 2006 | 41.60 | 41.60 | 41.05 | 41.10 | 25,138 | -0.54(-1.29%) |
Sep 05, 2006 | 41.65 | 41.65 | 41.45 | 41.64 | 41,528 | -0.29(-0.70%) |