Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.51 | 40.62 | 39.88 | 40.20 | 2,044,192 | -0.42(-1.03%) |
Nov 29, 2006 | 40.40 | 40.61 | 40.32 | 40.61 | 1,498,357 | +0.25(+0.63%) |
Nov 28, 2006 | 40.13 | 40.41 | 40.10 | 40.36 | 1,500,478 | +0.09(+0.23%) |
Nov 27, 2006 | 40.75 | 40.94 | 40.17 | 40.27 | 1,452,541 | -0.48(-1.18%) |
Nov 24, 2006 | 40.66 | 41.15 | 40.66 | 40.75 | 453,212 | -0.23(-0.55%) |
Nov 22, 2006 | 41.12 | 41.27 | 40.87 | 40.97 | 1,010,642 | -0.14(-0.34%) |
Nov 21, 2006 | 41.48 | 41.71 | 40.99 | 41.12 | 1,847,069 | -0.11(-0.26%) |
Nov 20, 2006 | 40.95 | 41.31 | 40.95 | 41.22 | 1,229,965 | +0.35(+0.85%) |
Nov 17, 2006 | 40.67 | 41.13 | 40.67 | 40.87 | 1,365,717 | +0.05(+0.12%) |
Nov 16, 2006 | 40.44 | 40.94 | 40.40 | 40.83 | 962,846 | +0.40(+1.00%) |
Nov 15, 2006 | 40.50 | 40.66 | 40.22 | 40.42 | 1,247,076 | -0.08(-0.19%) |
Nov 14, 2006 | 40.73 | 40.78 | 40.01 | 40.50 | 1,696,470 | -0.32(-0.78%) |
Nov 13, 2006 | 40.63 | 40.90 | 40.47 | 40.82 | 1,026,055 | +0.07(+0.17%) |
Nov 10, 2006 | 40.12 | 40.81 | 40.06 | 40.75 | 1,342,667 | +0.81(+2.02%) |
Nov 09, 2006 | 40.44 | 40.48 | 39.85 | 39.94 | 1,393,715 | -0.62(-1.52%) |
Nov 08, 2006 | 40.56 | 40.75 | 40.37 | 40.56 | 708,594 | -0.05(-0.12%) |
Nov 07, 2006 | 39.96 | 40.82 | 39.96 | 40.61 | 1,183,442 | +0.51(+1.27%) |
Nov 06, 2006 | 39.86 | 40.21 | 39.83 | 40.10 | 2,154,490 | +0.08(+0.21%) |
Nov 03, 2006 | 40.24 | 40.46 | 39.89 | 40.01 | 1,379,999 | -0.07(-0.18%) |
Nov 02, 2006 | 40.27 | 40.27 | 39.86 | 40.08 | 1,700,429 | -0.37(-0.93%) |
Nov 01, 2006 | 40.73 | 40.75 | 40.22 | 40.46 | 1,825,999 | -0.03(-0.07%) |
Oct 31, 2006 | 41.00 | 41.06 | 40.33 | 40.49 | 1,419,310 | -0.30(-0.73%) |
Oct 30, 2006 | 40.59 | 41.05 | 40.42 | 40.78 | 2,183,196 | -0.07(-0.17%) |
Oct 27, 2006 | 41.68 | 41.72 | 40.83 | 40.85 | 2,335,775 | -0.83(-1.98%) |
Oct 26, 2006 | 41.72 | 41.77 | 41.33 | 41.68 | 1,559,021 | +0.42(+1.03%) |
Oct 25, 2006 | 41.37 | 41.89 | 40.52 | 41.26 | 3,948,531 | +0.46(+1.13%) |
Oct 24, 2006 | 40.45 | 40.87 | 40.27 | 40.80 | 2,117,017 | +0.38(+0.94%) |
Oct 23, 2006 | 39.81 | 40.62 | 39.74 | 40.41 | 1,683,319 | +0.35(+0.88%) |
Oct 20, 2006 | 40.52 | 40.52 | 39.98 | 40.06 | 2,055,504 | -0.23(-0.58%) |
Oct 19, 2006 | 40.73 | 40.74 | 40.25 | 40.29 | 1,301,659 | -0.62(-1.50%) |
Oct 18, 2006 | 41.16 | 41.33 | 40.89 | 40.91 | 1,055,044 | +0.03(+0.07%) |
Oct 17, 2006 | 40.56 | 41.02 | 40.52 | 40.88 | 1,508,114 | +0.06(+0.16%) |
Oct 16, 2006 | 41.25 | 41.31 | 40.82 | 40.82 | 1,613,746 | -0.41(-0.99%) |
Oct 13, 2006 | 40.78 | 41.65 | 40.66 | 41.23 | 3,397,182 | +0.52(+1.27%) |
Oct 12, 2006 | 40.63 | 40.72 | 40.42 | 40.71 | 1,681,339 | +0.24(+0.59%) |
Oct 11, 2006 | 40.34 | 40.64 | 40.18 | 40.47 | 1,981,124 | +0.13(+0.32%) |
Oct 10, 2006 | 39.96 | 40.35 | 39.93 | 40.34 | 1,664,936 | +0.47(+1.17%) |
Oct 09, 2006 | 39.81 | 39.88 | 39.56 | 39.88 | 713,968 | +0.08(+0.20%) |
Oct 06, 2006 | 40.01 | 40.04 | 39.63 | 39.80 | 1,184,573 | -0.34(-0.85%) |
Oct 05, 2006 | 39.71 | 40.18 | 39.66 | 40.14 | 2,374,803 | +0.47(+1.18%) |
Oct 04, 2006 | 39.14 | 39.70 | 39.05 | 39.67 | 2,601,197 | +0.47(+1.19%) |
Oct 03, 2006 | 38.29 | 39.52 | 38.29 | 39.21 | 2,079,261 | +0.95(+2.50%) |
Oct 02, 2006 | 38.71 | 38.71 | 38.11 | 38.25 | 2,179,943 | -0.45(-1.17%) |
Sep 29, 2006 | 39.16 | 39.16 | 38.68 | 38.70 | 1,022,661 | -0.31(-0.80%) |
Sep 28, 2006 | 38.76 | 39.18 | 38.70 | 39.01 | 2,059,464 | +0.28(+0.71%) |
Sep 27, 2006 | 39.26 | 39.33 | 38.70 | 38.74 | 1,578,536 | -0.83(-2.11%) |
Sep 26, 2006 | 38.90 | 39.67 | 38.87 | 39.57 | 2,243,294 | +0.63(+1.62%) |
Sep 25, 2006 | 38.68 | 39.10 | 38.58 | 38.94 | 2,011,668 | +0.46(+1.19%) |
Sep 22, 2006 | 38.80 | 38.82 | 38.42 | 38.48 | 1,615,584 | -0.21(-0.53%) |
Sep 21, 2006 | 39.00 | 39.00 | 38.58 | 38.69 | 1,465,268 | -0.19(-0.49%) |
Sep 20, 2006 | 39.04 | 39.07 | 38.70 | 38.88 | 3,562,064 | +0.11(+0.27%) |
Sep 19, 2006 | 38.89 | 39.04 | 38.68 | 38.77 | 964,401 | -0.08(-0.22%) |
Sep 18, 2006 | 38.97 | 39.28 | 38.80 | 38.86 | 1,083,325 | -0.31(-0.79%) |
Sep 15, 2006 | 39.29 | 39.30 | 38.79 | 39.17 | 1,527,770 | +0.04(+0.09%) |
Sep 14, 2006 | 39.34 | 39.42 | 38.98 | 39.13 | 1,059,852 | -0.45(-1.14%) |
Sep 13, 2006 | 39.60 | 39.62 | 39.25 | 39.59 | 1,366,282 | +0.04(+0.09%) |
Sep 12, 2006 | 39.08 | 39.57 | 38.72 | 39.55 | 1,878,744 | +0.47(+1.21%) |
Sep 11, 2006 | 38.89 | 39.88 | 38.86 | 39.08 | 2,648,569 | +0.23(+0.60%) |
Sep 08, 2006 | 38.31 | 39.06 | 38.07 | 38.85 | 1,406,018 | +0.57(+1.50%) |
Sep 07, 2006 | 37.85 | 38.39 | 37.44 | 38.27 | 2,106,977 | +0.42(+1.10%) |
Sep 06, 2006 | 37.79 | 38.08 | 37.76 | 37.85 | 1,310,143 | -0.24(-0.63%) |
Sep 05, 2006 | 38.26 | 38.44 | 37.96 | 38.10 | 1,781,880 | -0.11(-0.28%) |