Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.60 | 43.80 | 43.42 | 43.71 | 14,780 | +0.09(+0.20%) |
Nov 29, 2006 | 43.44 | 43.62 | 43.30 | 43.62 | 288,552 | +0.32(+0.73%) |
Nov 28, 2006 | 43.21 | 43.30 | 42.98 | 43.30 | 23,729 | +0.16(+0.38%) |
Nov 27, 2006 | 43.51 | 43.54 | 43.14 | 43.14 | 18,983 | -0.65(-1.48%) |
Nov 24, 2006 | 43.77 | 43.86 | 43.67 | 43.79 | 3,661 | -0.10(-0.22%) |
Nov 22, 2006 | 43.78 | 43.91 | 43.64 | 43.89 | 7,457 | +0.14(+0.32%) |
Nov 21, 2006 | 43.72 | 43.88 | 43.70 | 43.75 | 20,746 | -0.07(-0.17%) |
Nov 20, 2006 | 43.85 | 43.98 | 43.78 | 43.82 | 159,870 | -0.06(-0.13%) |
Nov 17, 2006 | 43.69 | 43.92 | 43.69 | 43.88 | 234,720 | +0.10(+0.24%) |
Nov 16, 2006 | 43.67 | 43.89 | 43.58 | 43.78 | 19,254 | +0.25(+0.58%) |
Nov 15, 2006 | 43.42 | 43.67 | 43.42 | 43.53 | 42,306 | +0.18(+0.41%) |
Nov 14, 2006 | 43.03 | 43.37 | 42.93 | 43.35 | 293,163 | +0.36(+0.84%) |
Nov 13, 2006 | 43.07 | 43.20 | 42.98 | 42.99 | 38,238 | -0.15(-0.36%) |
Nov 10, 2006 | 43.05 | 43.14 | 42.98 | 43.14 | 22,102 | +0.17(+0.39%) |
Nov 09, 2006 | 43.11 | 43.18 | 42.96 | 42.97 | 32,814 | -0.27(-0.61%) |
Nov 08, 2006 | 43.07 | 43.28 | 43.07 | 43.24 | 202,990 | +0.21(+0.50%) |
Nov 07, 2006 | 43.03 | 43.14 | 42.97 | 43.02 | 14,509 | -0.01(-0.02%) |
Nov 06, 2006 | 42.76 | 43.04 | 42.76 | 43.03 | 183,871 | +0.27(+0.64%) |
Nov 03, 2006 | 43.03 | 43.03 | 42.67 | 42.76 | 98,308 | -0.09(-0.21%) |
Nov 02, 2006 | 42.85 | 42.86 | 42.66 | 42.85 | 87,054 | -0.03(-0.07%) |
Nov 01, 2006 | 42.99 | 43.09 | 42.80 | 42.88 | 50,849 | -0.15(-0.36%) |
Oct 31, 2006 | 43.18 | 43.18 | 42.89 | 43.03 | 108,478 | -0.07(-0.17%) |
Oct 30, 2006 | 42.99 | 43.14 | 42.99 | 43.11 | 559,342 | +0.03(+0.07%) |
Oct 27, 2006 | 43.22 | 43.27 | 43.00 | 43.08 | 46,103 | -0.24(-0.56%) |
Oct 26, 2006 | 43.27 | 43.33 | 43.11 | 43.32 | 578,326 | +0.27(+0.62%) |
Oct 25, 2006 | 42.81 | 43.16 | 42.74 | 43.05 | 37,425 | +0.27(+0.62%) |
Oct 24, 2006 | 42.53 | 42.81 | 42.51 | 42.79 | 48,137 | +0.01(+0.03%) |
Oct 23, 2006 | 42.40 | 42.79 | 42.38 | 42.77 | 45,425 | +0.32(+0.76%) |
Oct 20, 2006 | 42.44 | 42.49 | 42.21 | 42.45 | 15,186 | +0.09(+0.21%) |
Oct 19, 2006 | 42.30 | 42.40 | 42.17 | 42.36 | 11,119 | +0.12(+0.28%) |
Oct 18, 2006 | 42.17 | 42.35 | 42.09 | 42.24 | 19,661 | +0.15(+0.37%) |
Oct 17, 2006 | 42.05 | 42.13 | 41.89 | 42.09 | 78,240 | -0.18(-0.42%) |
Oct 16, 2006 | 42.04 | 42.26 | 41.95 | 42.26 | 280,688 | +0.15(+0.35%) |
Oct 13, 2006 | 42.04 | 42.15 | 41.96 | 42.12 | 347,673 | -0.07(-0.16%) |
Oct 12, 2006 | 42.01 | 42.25 | 42.01 | 42.18 | 66,171 | +0.15(+0.35%) |
Oct 11, 2006 | 41.96 | 42.17 | 41.89 | 42.04 | 36,475 | -0.06(-0.14%) |
Oct 10, 2006 | 42.22 | 42.22 | 41.94 | 42.09 | 38,509 | -0.13(-0.30%) |
Oct 09, 2006 | 42.00 | 42.22 | 41.90 | 42.22 | 64,815 | +0.18(+0.44%) |
Oct 06, 2006 | 42.11 | 42.20 | 41.95 | 42.04 | 41,221 | -0.21(-0.51%) |
Oct 05, 2006 | 42.11 | 42.29 | 42.06 | 42.25 | 318,926 | +0.14(+0.33%) |
Oct 04, 2006 | 41.46 | 42.11 | 41.46 | 42.11 | 71,053 | +0.58(+1.40%) |
Oct 03, 2006 | 41.73 | 41.77 | 41.53 | 41.53 | 326,384 | -0.18(-0.42%) |
Oct 02, 2006 | 41.73 | 41.81 | 41.62 | 41.70 | 24,000 | -0.10(-0.23%) |
Sep 29, 2006 | 41.99 | 42.01 | 41.80 | 41.80 | 25,899 | -0.15(-0.35%) |
Sep 28, 2006 | 42.07 | 42.07 | 41.77 | 41.95 | 24,814 | -0.08(-0.19%) |
Sep 27, 2006 | 41.81 | 42.10 | 41.81 | 42.03 | 26,306 | +0.11(+0.26%) |
Sep 26, 2006 | 41.62 | 41.93 | 41.51 | 41.92 | 28,611 | +0.04(+0.09%) |
Sep 25, 2006 | 41.84 | 42.08 | 41.55 | 41.88 | 55,866 | +0.02(+0.05%) |
Sep 22, 2006 | 41.90 | 41.90 | 41.73 | 41.86 | 70,917 | -0.01(-0.02%) |
Sep 21, 2006 | 42.17 | 42.20 | 41.81 | 41.87 | 29,289 | -0.21(-0.49%) |
Sep 20, 2006 | 41.87 | 42.10 | 41.87 | 42.07 | 87,596 | +0.18(+0.44%) |
Sep 19, 2006 | 41.89 | 41.93 | 41.64 | 41.89 | 445,846 | +0.05(+0.12%) |
Sep 18, 2006 | 42.06 | 42.06 | 41.74 | 41.84 | 95,054 | -0.16(-0.39%) |
Sep 15, 2006 | 42.12 | 42.16 | 41.88 | 42.00 | 702,941 | +0.03(+0.07%) |
Sep 14, 2006 | 41.89 | 42.02 | 41.70 | 41.97 | 51,120 | +0.11(+0.26%) |
Sep 13, 2006 | 41.97 | 42.01 | 41.82 | 41.86 | 34,577 | -0.15(-0.35%) |
Sep 12, 2006 | 41.59 | 42.05 | 41.59 | 42.01 | 108,207 | +0.41(+0.98%) |
Sep 11, 2006 | 41.47 | 41.67 | 41.37 | 41.60 | 72,273 | +0.13(+0.32%) |
Sep 08, 2006 | 41.34 | 41.47 | 41.33 | 41.47 | 19,390 | +0.22(+0.54%) |
Sep 07, 2006 | 41.32 | 41.45 | 41.21 | 41.25 | 32,543 | -0.15(-0.36%) |
Sep 06, 2006 | 41.58 | 41.58 | 41.39 | 41.39 | 102,512 | -0.24(-0.57%) |
Sep 05, 2006 | 41.81 | 41.81 | 41.53 | 41.63 | 50,306 | -0.16(-0.39%) |