Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.75 | 38.30 | 37.55 | 38.21 | 211,600 | +0.30(+0.79%) |
Nov 29, 2006 | 37.83 | 38.40 | 37.50 | 37.91 | 255,016 | +0.15(+0.40%) |
Nov 28, 2006 | 38.13 | 38.15 | 37.65 | 37.76 | 322,097 | -0.39(-1.02%) |
Nov 27, 2006 | 39.31 | 39.50 | 38.00 | 38.15 | 316,983 | -1.20(-3.05%) |
Nov 24, 2006 | 39.00 | 39.64 | 38.50 | 39.35 | 108,603 | +0.13(+0.33%) |
Nov 22, 2006 | 39.25 | 39.59 | 39.05 | 39.22 | 138,754 | -0.03(-0.08%) |
Nov 21, 2006 | 39.49 | 39.59 | 39.01 | 39.25 | 364,293 | -0.14(-0.36%) |
Nov 20, 2006 | 39.78 | 39.78 | 39.06 | 39.39 | 210,126 | -0.22(-0.56%) |
Nov 17, 2006 | 39.76 | 39.94 | 39.21 | 39.61 | 380,262 | -0.14(-0.35%) |
Nov 16, 2006 | 39.99 | 40.00 | 39.36 | 39.75 | 315,325 | -0.09(-0.23%) |
Nov 15, 2006 | 39.87 | 40.15 | 39.42 | 39.84 | 347,705 | +0.12(+0.30%) |
Nov 14, 2006 | 40.15 | 40.38 | 39.06 | 39.72 | 309,705 | -0.28(-0.70%) |
Nov 13, 2006 | 39.05 | 40.48 | 39.03 | 40.00 | 331,793 | +0.66(+1.68%) |
Nov 10, 2006 | 39.25 | 39.35 | 38.33 | 39.34 | 337,203 | +0.34(+0.87%) |
Nov 09, 2006 | 39.26 | 39.37 | 38.59 | 39.00 | 318,164 | -0.25(-0.64%) |
Nov 08, 2006 | 38.67 | 39.76 | 37.46 | 39.25 | 455,479 | +0.36(+0.93%) |
Nov 07, 2006 | 40.74 | 40.97 | 38.77 | 38.89 | 624,600 | -1.93(-4.73%) |
Nov 06, 2006 | 41.03 | 41.38 | 39.96 | 40.82 | 623,395 | -0.18(-0.44%) |
Nov 03, 2006 | 41.05 | 42.38 | 39.82 | 41.00 | 1,382,833 | +2.68(+6.99%) |
Nov 02, 2006 | 37.52 | 38.77 | 34.75 | 38.32 | 1,072,512 | -0.58(-1.49%) |
Nov 01, 2006 | 42.44 | 42.91 | 38.29 | 38.90 | 1,127,015 | -3.54(-8.34%) |
Oct 31, 2006 | 42.43 | 43.68 | 42.12 | 42.44 | 357,658 | +0.02(+0.05%) |
Oct 30, 2006 | 41.65 | 42.69 | 41.21 | 42.42 | 309,785 | +0.77(+1.85%) |
Oct 27, 2006 | 42.24 | 42.24 | 41.20 | 41.65 | 291,692 | -0.56(-1.33%) |
Oct 26, 2006 | 41.36 | 42.40 | 40.35 | 42.21 | 461,197 | +0.75(+1.81%) |
Oct 25, 2006 | 42.60 | 42.85 | 41.29 | 41.46 | 506,904 | -0.99(-2.33%) |
Oct 24, 2006 | 42.36 | 42.69 | 42.00 | 42.45 | 249,178 | +0.43(+1.02%) |
Oct 23, 2006 | 41.86 | 42.19 | 41.11 | 42.02 | 345,353 | +0.25(+0.60%) |
Oct 20, 2006 | 43.18 | 43.18 | 40.97 | 41.77 | 585,468 | -1.08(-2.52%) |
Oct 19, 2006 | 41.21 | 43.10 | 41.00 | 42.85 | 731,847 | +1.95(+4.77%) |
Oct 18, 2006 | 41.50 | 41.83 | 40.76 | 40.90 | 222,913 | -0.40(-0.97%) |
Oct 17, 2006 | 41.13 | 41.32 | 40.55 | 41.30 | 238,040 | +0.18(+0.44%) |
Oct 16, 2006 | 40.50 | 41.32 | 40.47 | 41.12 | 217,851 | +0.74(+1.83%) |
Oct 13, 2006 | 39.43 | 40.79 | 39.36 | 40.38 | 308,139 | +0.86(+2.18%) |
Oct 12, 2006 | 39.43 | 40.12 | 38.91 | 39.52 | 390,665 | +0.21(+0.53%) |
Oct 11, 2006 | 40.25 | 40.25 | 39.01 | 39.31 | 332,582 | -0.94(-2.34%) |
Oct 10, 2006 | 40.10 | 40.61 | 40.10 | 40.25 | 140,608 | +0.20(+0.50%) |
Oct 09, 2006 | 40.92 | 40.97 | 39.80 | 40.05 | 196,511 | -0.64(-1.57%) |
Oct 06, 2006 | 40.65 | 40.95 | 40.42 | 40.69 | 139,646 | +0.06(+0.15%) |
Oct 05, 2006 | 39.78 | 40.88 | 39.78 | 40.63 | 238,282 | +0.93(+2.34%) |
Oct 04, 2006 | 38.17 | 40.04 | 38.14 | 39.70 | 192,119 | +1.27(+3.30%) |
Oct 03, 2006 | 38.70 | 38.70 | 37.84 | 38.43 | 191,112 | -0.08(-0.21%) |
Oct 02, 2006 | 39.04 | 39.04 | 37.68 | 38.51 | 188,218 | -0.28(-0.72%) |
Sep 29, 2006 | 40.03 | 40.16 | 38.78 | 38.79 | 174,480 | -1.06(-2.66%) |
Sep 28, 2006 | 39.82 | 40.19 | 39.62 | 39.85 | 164,336 | +0.12(+0.30%) |
Sep 27, 2006 | 39.11 | 39.77 | 39.09 | 39.73 | 154,616 | +0.23(+0.58%) |
Sep 26, 2006 | 38.81 | 39.54 | 38.81 | 39.50 | 114,505 | +0.51(+1.31%) |
Sep 25, 2006 | 39.13 | 39.68 | 38.50 | 38.99 | 133,900 | +0.09(+0.23%) |
Sep 22, 2006 | 39.70 | 39.70 | 38.58 | 38.90 | 143,414 | -0.70(-1.77%) |
Sep 21, 2006 | 39.80 | 40.11 | 39.24 | 39.60 | 141,471 | -0.21(-0.53%) |
Sep 20, 2006 | 40.00 | 40.33 | 39.23 | 39.81 | 169,990 | +0.16(+0.40%) |
Sep 19, 2006 | 39.30 | 40.10 | 38.60 | 39.65 | 547,821 | -1.05(-2.58%) |
Sep 18, 2006 | 39.95 | 40.83 | 39.51 | 40.70 | 224,213 | +0.74(+1.85%) |
Sep 15, 2006 | 41.01 | 41.09 | 39.91 | 39.96 | 228,988 | -0.74(-1.82%) |
Sep 14, 2006 | 41.00 | 41.03 | 40.42 | 40.70 | 221,415 | +0.02(+0.05%) |
Sep 13, 2006 | 40.58 | 41.33 | 40.05 | 40.68 | 156,585 | -0.12(-0.29%) |
Sep 12, 2006 | 40.50 | 40.80 | 40.32 | 40.80 | 120,489 | +0.32(+0.79%) |
Sep 11, 2006 | 40.08 | 40.98 | 39.87 | 40.48 | 148,932 | +0.05(+0.12%) |
Sep 08, 2006 | 40.28 | 40.74 | 39.82 | 40.43 | 108,096 | +0.42(+1.05%) |
Sep 07, 2006 | 40.25 | 40.88 | 39.61 | 40.01 | 113,000 | -0.24(-0.60%) |
Sep 06, 2006 | 40.80 | 40.89 | 40.03 | 40.25 | 289,941 | -0.64(-1.57%) |
Sep 05, 2006 | 41.30 | 41.60 | 40.41 | 40.89 | 165,346 | -0.29(-0.70%) |