Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.53 | 40.88 | 40.27 | 40.78 | 633,648 | +0.10(+0.25%) |
Nov 29, 2006 | 40.18 | 40.71 | 40.07 | 40.68 | 1,097,876 | +0.59(+1.46%) |
Nov 28, 2006 | 40.18 | 40.34 | 39.96 | 40.09 | 835,916 | -0.28(-0.69%) |
Nov 27, 2006 | 40.67 | 40.83 | 40.23 | 40.37 | 723,008 | -0.30(-0.73%) |
Nov 24, 2006 | 40.82 | 40.82 | 40.40 | 40.67 | 190,612 | -0.24(-0.58%) |
Nov 22, 2006 | 40.77 | 41.08 | 40.56 | 40.91 | 559,710 | +0.22(+0.54%) |
Nov 21, 2006 | 40.35 | 40.73 | 40.23 | 40.68 | 684,509 | +0.34(+0.84%) |
Nov 20, 2006 | 40.77 | 40.99 | 40.18 | 40.34 | 775,636 | -0.36(-0.88%) |
Nov 17, 2006 | 40.06 | 40.70 | 40.01 | 40.70 | 1,272,594 | +0.70(+1.74%) |
Nov 16, 2006 | 39.84 | 40.01 | 39.66 | 40.01 | 986,145 | +0.56(+1.42%) |
Nov 15, 2006 | 38.74 | 39.91 | 38.74 | 39.44 | 949,059 | +0.64(+1.64%) |
Nov 14, 2006 | 37.74 | 38.89 | 37.64 | 38.81 | 1,067,500 | +1.00(+2.65%) |
Nov 13, 2006 | 37.86 | 38.14 | 37.47 | 37.81 | 606,922 | -0.06(-0.16%) |
Nov 10, 2006 | 37.40 | 37.88 | 37.14 | 37.86 | 1,606,136 | +0.49(+1.32%) |
Nov 09, 2006 | 37.80 | 37.91 | 37.22 | 37.37 | 1,989,598 | -0.59(-1.57%) |
Nov 08, 2006 | 38.12 | 38.26 | 37.69 | 37.97 | 810,485 | -0.26(-0.69%) |
Nov 07, 2006 | 37.53 | 38.47 | 37.41 | 38.23 | 1,570,110 | +0.76(+2.02%) |
Nov 06, 2006 | 37.75 | 37.81 | 37.03 | 37.47 | 1,168,046 | -0.15(-0.41%) |
Nov 03, 2006 | 38.38 | 38.55 | 37.41 | 37.63 | 1,347,238 | -0.67(-1.75%) |
Nov 02, 2006 | 38.65 | 38.66 | 38.25 | 38.30 | 1,589,771 | -0.46(-1.18%) |
Nov 01, 2006 | 39.75 | 40.16 | 38.65 | 38.76 | 2,430,633 | +0.36(+0.93%) |
Oct 31, 2006 | 39.87 | 39.87 | 37.51 | 38.40 | 4,401,276 | -3.95(-9.33%) |
Oct 30, 2006 | 42.43 | 42.52 | 42.01 | 42.35 | 562,889 | -0.03(-0.06%) |
Oct 27, 2006 | 43.17 | 43.29 | 42.27 | 42.37 | 477,531 | -0.75(-1.73%) |
Oct 26, 2006 | 42.69 | 43.77 | 42.69 | 43.12 | 689,807 | +0.74(+1.74%) |
Oct 25, 2006 | 42.54 | 42.58 | 41.80 | 42.38 | 781,876 | -0.07(-0.16%) |
Oct 24, 2006 | 42.53 | 42.64 | 42.24 | 42.45 | 661,904 | -0.29(-0.68%) |
Oct 23, 2006 | 42.01 | 42.99 | 41.62 | 42.74 | 675,797 | +0.43(+1.02%) |
Oct 20, 2006 | 44.09 | 44.10 | 42.31 | 42.31 | 1,558,336 | -1.79(-4.06%) |
Oct 19, 2006 | 43.57 | 44.23 | 43.53 | 44.10 | 656,253 | +0.53(+1.21%) |
Oct 18, 2006 | 44.17 | 44.24 | 43.53 | 43.57 | 1,019,464 | -0.42(-0.97%) |
Oct 17, 2006 | 44.29 | 44.75 | 43.86 | 44.00 | 1,263,764 | -0.59(-1.31%) |
Oct 16, 2006 | 45.69 | 45.69 | 42.48 | 44.58 | 4,609,666 | -2.59(-5.49%) |
Oct 13, 2006 | 47.05 | 47.17 | 46.73 | 47.17 | 315,175 | +0.31(+0.67%) |
Oct 12, 2006 | 46.27 | 47.00 | 46.21 | 46.86 | 278,678 | +0.91(+1.98%) |
Oct 11, 2006 | 45.77 | 46.16 | 45.60 | 45.95 | 168,596 | -0.03(-0.07%) |
Oct 10, 2006 | 45.91 | 46.35 | 45.72 | 45.98 | 273,262 | +0.08(+0.18%) |
Oct 09, 2006 | 45.33 | 45.93 | 44.87 | 45.90 | 182,253 | +0.70(+1.56%) |
Oct 06, 2006 | 46.07 | 46.12 | 44.91 | 45.19 | 398,414 | -1.13(-2.44%) |
Oct 05, 2006 | 45.36 | 46.37 | 45.36 | 46.32 | 503,198 | +0.97(+2.13%) |
Oct 04, 2006 | 44.40 | 45.36 | 44.32 | 45.36 | 760,095 | +1.04(+2.36%) |
Oct 03, 2006 | 44.12 | 44.46 | 43.48 | 44.31 | 579,490 | +0.48(+1.09%) |
Oct 02, 2006 | 43.18 | 43.91 | 42.92 | 43.84 | 559,710 | +0.97(+2.26%) |
Sep 29, 2006 | 42.23 | 43.47 | 42.21 | 42.87 | 877,712 | +0.50(+1.18%) |
Sep 28, 2006 | 41.78 | 42.50 | 41.69 | 42.37 | 1,084,689 | +0.60(+1.44%) |
Sep 27, 2006 | 42.09 | 42.38 | 41.71 | 41.76 | 512,852 | -0.57(-1.34%) |
Sep 26, 2006 | 41.92 | 42.63 | 41.70 | 42.33 | 344,020 | +0.44(+1.05%) |
Sep 25, 2006 | 41.71 | 42.09 | 41.26 | 41.89 | 369,451 | +0.19(+0.45%) |
Sep 22, 2006 | 41.90 | 42.10 | 41.41 | 41.70 | 255,602 | -0.37(-0.89%) |
Sep 21, 2006 | 42.09 | 42.63 | 41.70 | 42.08 | 296,809 | +0.26(+0.63%) |
Sep 20, 2006 | 41.96 | 42.21 | 41.70 | 41.81 | 414,661 | -0.10(-0.24%) |
Sep 19, 2006 | 42.43 | 42.51 | 41.66 | 41.92 | 424,080 | -0.54(-1.26%) |
Sep 18, 2006 | 42.99 | 43.02 | 42.16 | 42.45 | 282,798 | -0.19(-0.44%) |
Sep 15, 2006 | 43.14 | 43.51 | 42.57 | 42.64 | 464,934 | -0.29(-0.67%) |
Sep 14, 2006 | 43.57 | 43.80 | 42.71 | 42.93 | 268,552 | -0.65(-1.48%) |
Sep 13, 2006 | 42.55 | 43.62 | 42.50 | 43.57 | 446,332 | +0.93(+2.19%) |
Sep 12, 2006 | 41.43 | 42.75 | 41.43 | 42.64 | 364,977 | +1.20(+2.89%) |
Sep 11, 2006 | 41.68 | 41.84 | 41.13 | 41.44 | 332,129 | -0.23(-0.55%) |
Sep 08, 2006 | 41.59 | 41.99 | 41.32 | 41.67 | 501,785 | +0.19(+0.45%) |
Sep 07, 2006 | 42.42 | 42.42 | 41.28 | 41.48 | 608,688 | -1.22(-2.86%) |
Sep 06, 2006 | 44.29 | 44.29 | 42.44 | 42.71 | 712,294 | -1.72(-3.86%) |
Sep 05, 2006 | 44.36 | 44.86 | 43.96 | 44.42 | 488,599 | +0.16(+0.36%) |