Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.16 | 41.20 | 40.67 | 40.91 | 90,969 | -0.18(-0.45%) |
Nov 29, 2006 | 41.59 | 41.67 | 40.65 | 41.10 | 116,550 | -0.18(-0.45%) |
Nov 28, 2006 | 40.86 | 41.37 | 40.56 | 41.28 | 35,891 | +0.24(+0.58%) |
Nov 27, 2006 | 42.43 | 42.48 | 41.00 | 41.04 | 146,960 | -1.61(-3.77%) |
Nov 24, 2006 | 42.27 | 42.79 | 42.18 | 42.65 | 54,424 | -0.09(-0.22%) |
Nov 22, 2006 | 42.78 | 42.78 | 42.47 | 42.75 | 123,859 | +0.42(+1.00%) |
Nov 21, 2006 | 41.80 | 42.32 | 41.80 | 42.32 | 43,853 | +0.66(+1.58%) |
Nov 20, 2006 | 41.48 | 41.78 | 41.41 | 41.67 | 107,936 | +0.31(+0.74%) |
Nov 17, 2006 | 41.16 | 41.51 | 41.03 | 41.36 | 43,983 | +0.09(+0.22%) |
Nov 16, 2006 | 41.39 | 41.43 | 41.19 | 41.27 | 69,173 | +0.16(+0.39%) |
Nov 15, 2006 | 40.62 | 41.20 | 40.61 | 41.11 | 138,476 | +0.34(+0.83%) |
Nov 14, 2006 | 40.28 | 40.78 | 39.81 | 40.77 | 71,130 | +0.67(+1.68%) |
Nov 13, 2006 | 39.90 | 40.29 | 39.90 | 40.09 | 32,367 | +0.28(+0.71%) |
Nov 10, 2006 | 39.50 | 39.84 | 39.41 | 39.81 | 16,575 | +0.63(+1.60%) |
Nov 09, 2006 | 39.93 | 40.00 | 39.12 | 39.18 | 60,950 | -0.83(-2.07%) |
Nov 08, 2006 | 39.80 | 40.11 | 39.79 | 40.01 | 26,364 | -0.12(-0.31%) |
Nov 07, 2006 | 40.11 | 40.39 | 40.06 | 40.13 | 33,803 | +0.03(+0.08%) |
Nov 06, 2006 | 39.31 | 40.19 | 39.31 | 40.10 | 98,147 | +0.98(+2.51%) |
Nov 03, 2006 | 39.27 | 39.30 | 38.82 | 39.12 | 123,337 | -0.02(-0.06%) |
Nov 02, 2006 | 38.85 | 39.31 | 38.59 | 39.14 | 304,492 | +0.11(+0.27%) |
Nov 01, 2006 | 40.11 | 40.23 | 39.04 | 39.04 | 75,307 | -0.87(-2.17%) |
Oct 31, 2006 | 40.10 | 40.12 | 39.86 | 39.90 | 54,033 | -0.02(-0.06%) |
Oct 30, 2006 | 39.63 | 40.09 | 39.58 | 39.93 | 29,888 | +0.18(+0.46%) |
Oct 27, 2006 | 40.10 | 40.23 | 39.72 | 39.74 | 296,139 | -0.44(-1.11%) |
Oct 26, 2006 | 39.84 | 40.19 | 39.55 | 40.19 | 276,170 | +0.42(+1.06%) |
Oct 25, 2006 | 39.84 | 39.96 | 39.53 | 39.77 | 101,019 | +0.02(+0.04%) |
Oct 24, 2006 | 39.41 | 39.75 | 39.40 | 39.75 | 16,053 | +0.21(+0.54%) |
Oct 23, 2006 | 38.99 | 39.54 | 38.99 | 39.54 | 93,971 | +0.44(+1.14%) |
Oct 20, 2006 | 39.12 | 39.17 | 39.04 | 39.09 | 87,706 | +0.05(+0.14%) |
Oct 19, 2006 | 39.27 | 39.27 | 38.95 | 39.04 | 300,055 | -0.30(-0.76%) |
Oct 18, 2006 | 39.50 | 39.64 | 39.18 | 39.34 | 53,641 | +0.17(+0.43%) |
Oct 17, 2006 | 39.44 | 39.44 | 38.97 | 39.17 | 73,480 | -0.03(-0.08%) |
Oct 16, 2006 | 39.31 | 39.41 | 39.16 | 39.20 | 45,680 | -0.15(-0.37%) |
Oct 13, 2006 | 39.26 | 39.47 | 39.22 | 39.34 | 57,948 | +0.09(+0.23%) |
Oct 12, 2006 | 38.91 | 39.34 | 38.91 | 39.25 | 114,070 | +0.51(+1.33%) |
Oct 11, 2006 | 38.86 | 38.89 | 38.49 | 38.74 | 92,013 | -0.96(-2.41%) |
Oct 10, 2006 | 39.74 | 40.03 | 39.41 | 39.70 | 291,963 | +0.07(+0.17%) |
Oct 09, 2006 | 39.22 | 39.69 | 39.19 | 39.63 | 68,651 | +0.34(+0.86%) |
Oct 06, 2006 | 39.09 | 39.35 | 39.01 | 39.29 | 36,152 | -0.11(-0.27%) |
Oct 05, 2006 | 38.94 | 39.44 | 38.92 | 39.40 | 194,076 | +0.38(+0.98%) |
Oct 04, 2006 | 38.06 | 39.02 | 37.93 | 39.01 | 117,855 | +0.87(+2.27%) |
Oct 03, 2006 | 37.60 | 38.21 | 37.60 | 38.15 | 44,375 | +0.51(+1.34%) |
Oct 02, 2006 | 37.67 | 37.82 | 37.47 | 37.64 | 88,750 | -0.18(-0.49%) |
Sep 29, 2006 | 37.95 | 38.07 | 37.83 | 37.83 | 49,595 | +0.01(+0.02%) |
Sep 28, 2006 | 37.87 | 37.87 | 37.47 | 37.82 | 67,346 | +0.07(+0.18%) |
Sep 27, 2006 | 37.87 | 38.02 | 37.60 | 37.75 | 13,312 | -0.31(-0.83%) |
Sep 26, 2006 | 37.56 | 38.08 | 37.53 | 38.06 | 47,899 | +0.44(+1.16%) |
Sep 25, 2006 | 37.67 | 37.75 | 37.28 | 37.63 | 24,797 | +0.33(+0.88%) |
Sep 22, 2006 | 37.12 | 37.35 | 37.01 | 37.30 | 14,748 | -0.04(-0.10%) |
Sep 21, 2006 | 37.50 | 37.80 | 37.14 | 37.34 | 33,020 | -0.09(-0.25%) |
Sep 20, 2006 | 37.32 | 37.70 | 37.22 | 37.43 | 86,270 | +0.42(+1.14%) |
Sep 19, 2006 | 37.22 | 37.35 | 36.82 | 37.01 | 45,419 | -0.31(-0.82%) |
Sep 18, 2006 | 37.29 | 37.41 | 37.07 | 37.31 | 27,799 | +0.12(+0.33%) |
Sep 15, 2006 | 36.93 | 37.25 | 36.91 | 37.19 | 70,217 | +0.64(+1.76%) |
Sep 14, 2006 | 36.20 | 36.59 | 36.02 | 36.55 | 55,338 | +0.25(+0.68%) |
Sep 13, 2006 | 35.65 | 36.55 | 35.65 | 36.30 | 81,963 | +0.78(+2.19%) |
Sep 12, 2006 | 34.83 | 35.63 | 34.83 | 35.52 | 30,279 | +1.00(+2.89%) |
Sep 11, 2006 | 34.52 | 34.69 | 34.33 | 34.52 | 36,413 | -0.15(-0.42%) |
Sep 08, 2006 | 34.33 | 34.72 | 34.29 | 34.67 | 4,698 | +0.26(+0.76%) |
Sep 07, 2006 | 34.63 | 34.71 | 34.41 | 34.41 | 32,759 | -0.36(-1.04%) |
Sep 06, 2006 | 34.94 | 34.98 | 34.77 | 34.77 | 77,395 | -0.39(-1.11%) |
Sep 05, 2006 | 34.88 | 35.20 | 34.83 | 35.16 | 48,160 | +0.41(+1.17%) |