Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.52 | 40.63 | 39.89 | 40.21 | 2,043,685 | -0.42(-1.03%) |
Nov 29, 2006 | 40.41 | 40.62 | 40.33 | 40.62 | 1,497,986 | +0.25(+0.63%) |
Nov 28, 2006 | 40.13 | 40.42 | 40.11 | 40.37 | 1,500,106 | +0.09(+0.23%) |
Nov 27, 2006 | 40.76 | 40.95 | 40.18 | 40.28 | 1,452,181 | -0.48(-1.18%) |
Nov 24, 2006 | 40.67 | 41.16 | 40.67 | 40.76 | 453,099 | -0.23(-0.55%) |
Nov 22, 2006 | 41.13 | 41.28 | 40.88 | 40.98 | 1,010,391 | -0.14(-0.34%) |
Nov 21, 2006 | 41.49 | 41.72 | 41.01 | 41.13 | 1,846,611 | -0.11(-0.26%) |
Nov 20, 2006 | 40.96 | 41.32 | 40.96 | 41.23 | 1,229,660 | +0.35(+0.85%) |
Nov 17, 2006 | 40.68 | 41.14 | 40.68 | 40.88 | 1,365,378 | +0.05(+0.12%) |
Nov 16, 2006 | 40.45 | 40.95 | 40.41 | 40.84 | 962,607 | +0.40(+1.00%) |
Nov 15, 2006 | 40.51 | 40.67 | 40.23 | 40.43 | 1,246,766 | -0.08(-0.19%) |
Nov 14, 2006 | 40.74 | 40.79 | 40.02 | 40.51 | 1,696,049 | -0.32(-0.78%) |
Nov 13, 2006 | 40.64 | 40.91 | 40.48 | 40.83 | 1,025,801 | +0.07(+0.17%) |
Nov 10, 2006 | 40.13 | 40.82 | 40.07 | 40.76 | 1,342,334 | +0.81(+2.02%) |
Nov 09, 2006 | 40.45 | 40.49 | 39.86 | 39.95 | 1,393,370 | -0.62(-1.52%) |
Nov 08, 2006 | 40.57 | 40.76 | 40.38 | 40.57 | 708,419 | -0.05(-0.12%) |
Nov 07, 2006 | 39.97 | 40.83 | 39.97 | 40.62 | 1,183,149 | +0.51(+1.27%) |
Nov 06, 2006 | 39.87 | 40.22 | 39.84 | 40.11 | 2,153,956 | +0.08(+0.21%) |
Nov 03, 2006 | 40.25 | 40.47 | 39.90 | 40.02 | 1,379,657 | -0.07(-0.18%) |
Nov 02, 2006 | 40.28 | 40.28 | 39.87 | 40.09 | 1,700,008 | -0.37(-0.93%) |
Nov 01, 2006 | 40.74 | 40.76 | 40.23 | 40.47 | 1,825,547 | -0.03(-0.07%) |
Oct 31, 2006 | 41.01 | 41.07 | 40.34 | 40.50 | 1,418,958 | -0.30(-0.73%) |
Oct 30, 2006 | 40.60 | 41.06 | 40.43 | 40.79 | 2,182,654 | -0.07(-0.17%) |
Oct 27, 2006 | 41.69 | 41.73 | 40.84 | 40.86 | 2,335,196 | -0.83(-1.99%) |
Oct 26, 2006 | 41.73 | 41.78 | 41.34 | 41.69 | 1,558,635 | +0.42(+1.03%) |
Oct 25, 2006 | 41.38 | 41.90 | 40.53 | 41.27 | 3,947,553 | +0.46(+1.13%) |
Oct 24, 2006 | 40.46 | 40.88 | 40.28 | 40.81 | 2,116,492 | +0.38(+0.94%) |
Oct 23, 2006 | 39.82 | 40.63 | 39.75 | 40.42 | 1,682,901 | +0.35(+0.88%) |
Oct 20, 2006 | 40.53 | 40.53 | 39.99 | 40.07 | 2,054,995 | -0.23(-0.58%) |
Oct 19, 2006 | 40.74 | 40.75 | 40.26 | 40.30 | 1,301,336 | -0.62(-1.50%) |
Oct 18, 2006 | 41.17 | 41.34 | 40.90 | 40.92 | 1,054,782 | +0.03(+0.07%) |
Oct 17, 2006 | 40.57 | 41.03 | 40.53 | 40.89 | 1,507,741 | +0.06(+0.16%) |
Oct 16, 2006 | 41.26 | 41.32 | 40.83 | 40.83 | 1,613,346 | -0.41(-0.99%) |
Oct 13, 2006 | 40.79 | 41.66 | 40.67 | 41.24 | 3,396,340 | +0.52(+1.27%) |
Oct 12, 2006 | 40.64 | 40.73 | 40.43 | 40.72 | 1,680,922 | +0.24(+0.59%) |
Oct 11, 2006 | 40.35 | 40.65 | 40.19 | 40.48 | 1,980,633 | +0.13(+0.32%) |
Oct 10, 2006 | 39.97 | 40.36 | 39.94 | 40.35 | 1,664,523 | +0.47(+1.17%) |
Oct 09, 2006 | 39.82 | 39.89 | 39.57 | 39.89 | 713,791 | +0.08(+0.20%) |
Oct 06, 2006 | 40.02 | 40.05 | 39.64 | 39.81 | 1,184,280 | -0.34(-0.85%) |
Oct 05, 2006 | 39.72 | 40.19 | 39.67 | 40.15 | 2,374,215 | +0.47(+1.18%) |
Oct 04, 2006 | 39.15 | 39.71 | 39.06 | 39.68 | 2,600,552 | +0.47(+1.19%) |
Oct 03, 2006 | 38.30 | 39.53 | 38.30 | 39.22 | 2,078,745 | +0.95(+2.50%) |
Oct 02, 2006 | 38.72 | 38.72 | 38.12 | 38.26 | 2,179,403 | -0.45(-1.17%) |
Sep 29, 2006 | 39.17 | 39.17 | 38.69 | 38.71 | 1,022,408 | -0.31(-0.80%) |
Sep 28, 2006 | 38.77 | 39.19 | 38.71 | 39.02 | 2,058,953 | +0.28(+0.71%) |
Sep 27, 2006 | 39.27 | 39.34 | 38.71 | 38.75 | 1,578,144 | -0.83(-2.11%) |
Sep 26, 2006 | 38.91 | 39.68 | 38.88 | 39.58 | 2,242,738 | +0.63(+1.62%) |
Sep 25, 2006 | 38.69 | 39.11 | 38.59 | 38.95 | 2,011,169 | +0.46(+1.19%) |
Sep 22, 2006 | 38.81 | 38.83 | 38.43 | 38.49 | 1,615,184 | -0.21(-0.53%) |
Sep 21, 2006 | 39.01 | 39.01 | 38.59 | 38.70 | 1,464,905 | -0.19(-0.49%) |
Sep 20, 2006 | 39.05 | 39.08 | 38.71 | 38.89 | 3,561,181 | +0.11(+0.27%) |
Sep 19, 2006 | 38.90 | 39.05 | 38.69 | 38.78 | 964,162 | -0.08(-0.22%) |
Sep 18, 2006 | 38.98 | 39.29 | 38.81 | 38.87 | 1,083,057 | -0.31(-0.79%) |
Sep 15, 2006 | 39.30 | 39.31 | 38.80 | 39.18 | 1,527,391 | +0.04(+0.09%) |
Sep 14, 2006 | 39.35 | 39.43 | 38.99 | 39.14 | 1,059,589 | -0.45(-1.14%) |
Sep 13, 2006 | 39.61 | 39.63 | 39.26 | 39.60 | 1,365,944 | +0.04(+0.09%) |
Sep 12, 2006 | 39.09 | 39.58 | 38.73 | 39.56 | 1,878,279 | +0.47(+1.21%) |
Sep 11, 2006 | 38.90 | 39.89 | 38.87 | 39.09 | 2,647,912 | +0.23(+0.60%) |
Sep 08, 2006 | 38.32 | 39.07 | 38.08 | 38.85 | 1,405,669 | +0.57(+1.50%) |
Sep 07, 2006 | 37.86 | 38.40 | 37.45 | 38.28 | 2,106,454 | +0.42(+1.10%) |
Sep 06, 2006 | 37.80 | 38.09 | 37.77 | 37.86 | 1,309,819 | -0.24(-0.63%) |
Sep 05, 2006 | 38.27 | 38.45 | 37.97 | 38.10 | 1,781,438 | -0.11(-0.28%) |