Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 42.24 | 42.28 | 41.74 | 41.99 | 88,640 | -0.19(-0.45%) |
Nov 29, 2006 | 42.68 | 42.76 | 41.71 | 42.18 | 113,566 | -0.19(-0.45%) |
Nov 28, 2006 | 41.93 | 42.46 | 41.63 | 42.37 | 34,972 | +0.24(+0.58%) |
Nov 27, 2006 | 43.55 | 43.59 | 42.08 | 42.12 | 143,197 | -1.65(-3.77%) |
Nov 24, 2006 | 43.38 | 43.92 | 43.29 | 43.77 | 53,031 | -0.09(-0.21%) |
Nov 22, 2006 | 43.91 | 43.91 | 43.59 | 43.87 | 120,688 | +0.43(+1.00%) |
Nov 21, 2006 | 42.89 | 43.44 | 42.89 | 43.44 | 42,730 | +0.68(+1.58%) |
Nov 20, 2006 | 42.57 | 42.88 | 42.50 | 42.76 | 105,172 | +0.31(+0.74%) |
Nov 17, 2006 | 42.24 | 42.60 | 42.11 | 42.45 | 42,857 | +0.09(+0.22%) |
Nov 16, 2006 | 42.48 | 42.52 | 42.27 | 42.35 | 67,402 | +0.17(+0.39%) |
Nov 15, 2006 | 41.68 | 42.28 | 41.68 | 42.19 | 134,931 | +0.35(+0.83%) |
Nov 14, 2006 | 41.34 | 41.86 | 40.86 | 41.84 | 69,309 | +0.69(+1.68%) |
Nov 13, 2006 | 40.95 | 41.34 | 40.95 | 41.15 | 31,539 | +0.29(+0.71%) |
Nov 10, 2006 | 40.53 | 40.89 | 40.44 | 40.86 | 16,151 | +0.64(+1.60%) |
Nov 09, 2006 | 40.98 | 41.05 | 40.15 | 40.21 | 59,390 | -0.85(-2.07%) |
Nov 08, 2006 | 40.85 | 41.16 | 40.83 | 41.06 | 25,689 | -0.13(-0.31%) |
Nov 07, 2006 | 41.16 | 41.45 | 41.12 | 41.19 | 32,938 | +0.03(+0.08%) |
Nov 06, 2006 | 40.34 | 41.24 | 40.34 | 41.16 | 95,634 | +1.01(+2.51%) |
Nov 03, 2006 | 40.30 | 40.33 | 39.84 | 40.15 | 120,179 | -0.02(-0.06%) |
Nov 02, 2006 | 39.87 | 40.34 | 39.60 | 40.17 | 296,696 | +0.11(+0.27%) |
Nov 01, 2006 | 41.16 | 41.29 | 40.06 | 40.06 | 73,379 | -0.89(-2.17%) |
Oct 31, 2006 | 41.16 | 41.17 | 40.91 | 40.95 | 52,650 | -0.02(-0.06%) |
Oct 30, 2006 | 40.67 | 41.15 | 40.62 | 40.98 | 29,122 | +0.19(+0.46%) |
Oct 27, 2006 | 41.16 | 41.28 | 40.76 | 40.79 | 288,557 | -0.46(-1.11%) |
Oct 26, 2006 | 40.89 | 41.25 | 40.59 | 41.24 | 269,100 | +0.43(+1.06%) |
Oct 25, 2006 | 40.89 | 41.01 | 40.57 | 40.81 | 98,432 | +0.02(+0.04%) |
Oct 24, 2006 | 40.44 | 40.79 | 40.43 | 40.79 | 15,642 | +0.22(+0.54%) |
Oct 23, 2006 | 40.02 | 40.58 | 40.02 | 40.57 | 91,565 | +0.46(+1.14%) |
Oct 20, 2006 | 40.15 | 40.20 | 40.07 | 40.12 | 85,460 | +0.06(+0.14%) |
Oct 19, 2006 | 40.31 | 40.31 | 39.97 | 40.06 | 292,373 | -0.31(-0.76%) |
Oct 18, 2006 | 40.53 | 40.68 | 40.21 | 40.37 | 52,268 | +0.17(+0.43%) |
Oct 17, 2006 | 40.48 | 40.48 | 39.99 | 40.20 | 71,598 | -0.03(-0.08%) |
Oct 16, 2006 | 40.34 | 40.45 | 40.19 | 40.23 | 44,510 | -0.15(-0.37%) |
Oct 13, 2006 | 40.29 | 40.51 | 40.25 | 40.38 | 56,465 | +0.09(+0.23%) |
Oct 12, 2006 | 39.94 | 40.37 | 39.94 | 40.28 | 111,150 | +0.53(+1.33%) |
Oct 11, 2006 | 39.88 | 39.91 | 39.50 | 39.76 | 89,657 | -0.98(-2.41%) |
Oct 10, 2006 | 40.79 | 41.09 | 40.45 | 40.74 | 284,488 | +0.07(+0.17%) |
Oct 09, 2006 | 40.25 | 40.73 | 40.22 | 40.67 | 66,893 | +0.35(+0.86%) |
Oct 06, 2006 | 40.12 | 40.39 | 40.04 | 40.32 | 35,227 | -0.11(-0.27%) |
Oct 05, 2006 | 39.96 | 40.47 | 39.95 | 40.43 | 189,107 | +0.39(+0.98%) |
Oct 04, 2006 | 39.06 | 40.05 | 38.92 | 40.04 | 114,838 | +0.89(+2.27%) |
Oct 03, 2006 | 38.58 | 39.21 | 38.58 | 39.15 | 43,239 | +0.52(+1.34%) |
Oct 02, 2006 | 38.66 | 38.81 | 38.46 | 38.63 | 86,478 | -0.19(-0.49%) |
Sep 29, 2006 | 38.95 | 39.07 | 38.82 | 38.82 | 48,326 | +0.01(+0.02%) |
Sep 28, 2006 | 38.86 | 38.87 | 38.45 | 38.81 | 65,621 | +0.07(+0.18%) |
Sep 27, 2006 | 38.87 | 39.02 | 38.58 | 38.74 | 12,971 | -0.32(-0.83%) |
Sep 26, 2006 | 38.55 | 39.08 | 38.51 | 39.06 | 46,672 | +0.45(+1.16%) |
Sep 25, 2006 | 38.66 | 38.74 | 38.25 | 38.62 | 24,163 | +0.34(+0.88%) |
Sep 22, 2006 | 38.10 | 38.33 | 37.98 | 38.28 | 14,370 | -0.04(-0.10%) |
Sep 21, 2006 | 38.48 | 38.79 | 38.11 | 38.32 | 32,175 | -0.09(-0.25%) |
Sep 20, 2006 | 38.30 | 38.70 | 38.20 | 38.41 | 84,062 | +0.43(+1.14%) |
Sep 19, 2006 | 38.20 | 38.33 | 37.78 | 37.98 | 44,256 | -0.31(-0.82%) |
Sep 18, 2006 | 38.27 | 38.39 | 38.04 | 38.29 | 27,088 | +0.13(+0.33%) |
Sep 15, 2006 | 37.90 | 38.23 | 37.88 | 38.17 | 68,419 | +0.66(+1.76%) |
Sep 14, 2006 | 37.15 | 37.55 | 36.97 | 37.51 | 53,921 | +0.25(+0.68%) |
Sep 13, 2006 | 36.59 | 37.52 | 36.59 | 37.25 | 79,865 | +0.80(+2.19%) |
Sep 12, 2006 | 35.75 | 36.56 | 35.75 | 36.45 | 29,504 | +1.02(+2.88%) |
Sep 11, 2006 | 35.42 | 35.60 | 35.23 | 35.43 | 35,481 | -0.15(-0.42%) |
Sep 08, 2006 | 35.23 | 35.63 | 35.20 | 35.58 | 4,578 | +0.27(+0.76%) |
Sep 07, 2006 | 35.54 | 35.62 | 35.31 | 35.31 | 31,920 | -0.37(-1.04%) |
Sep 06, 2006 | 35.86 | 35.90 | 35.68 | 35.68 | 75,414 | -0.40(-1.11%) |
Sep 05, 2006 | 35.80 | 36.12 | 35.75 | 36.08 | 46,927 | +0.42(+1.17%) |