Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.16 | 39.21 | 38.74 | 38.99 | 1,124,536 | -0.25(-0.65%) |
Nov 29, 2006 | 38.83 | 39.24 | 38.77 | 39.24 | 975,136 | +0.58(+1.51%) |
Nov 28, 2006 | 38.67 | 38.93 | 38.52 | 38.66 | 1,562,728 | -0.01(-0.02%) |
Nov 27, 2006 | 39.17 | 39.19 | 38.62 | 38.67 | 1,072,993 | -0.50(-1.28%) |
Nov 24, 2006 | 38.96 | 39.28 | 38.96 | 39.17 | 223,353 | -0.02(-0.05%) |
Nov 22, 2006 | 39.29 | 39.54 | 39.04 | 39.19 | 898,792 | -0.15(-0.37%) |
Nov 21, 2006 | 39.70 | 39.71 | 39.28 | 39.34 | 913,433 | -0.44(-1.09%) |
Nov 20, 2006 | 39.57 | 39.85 | 39.57 | 39.77 | 780,915 | +0.16(+0.41%) |
Nov 17, 2006 | 39.56 | 39.66 | 39.48 | 39.61 | 868,763 | -0.09(-0.24%) |
Nov 16, 2006 | 39.65 | 39.83 | 39.57 | 39.71 | 1,161,139 | +0.11(+0.29%) |
Nov 15, 2006 | 39.69 | 39.82 | 39.51 | 39.59 | 1,549,879 | -0.20(-0.50%) |
Nov 14, 2006 | 39.41 | 39.80 | 39.11 | 39.79 | 1,034,298 | +0.38(+0.97%) |
Nov 13, 2006 | 39.29 | 39.66 | 39.28 | 39.41 | 961,391 | -0.07(-0.17%) |
Nov 10, 2006 | 39.29 | 39.48 | 39.03 | 39.48 | 913,433 | +0.27(+0.70%) |
Nov 09, 2006 | 39.12 | 39.26 | 38.99 | 39.20 | 1,274,982 | +0.07(+0.19%) |
Nov 08, 2006 | 38.87 | 39.23 | 38.87 | 39.13 | 970,654 | +0.11(+0.27%) |
Nov 07, 2006 | 38.89 | 39.14 | 38.82 | 39.02 | 601,336 | +0.18(+0.47%) |
Nov 06, 2006 | 38.73 | 38.98 | 38.67 | 38.84 | 804,222 | +0.15(+0.38%) |
Nov 03, 2006 | 38.69 | 38.89 | 38.51 | 38.69 | 1,178,619 | +0.04(+0.10%) |
Nov 02, 2006 | 38.82 | 38.93 | 38.60 | 38.65 | 1,460,089 | -0.23(-0.60%) |
Nov 01, 2006 | 39.02 | 39.14 | 38.87 | 38.89 | 1,286,636 | -0.06(-0.15%) |
Oct 31, 2006 | 38.99 | 39.30 | 38.71 | 38.95 | 2,699,814 | -0.52(-1.32%) |
Oct 30, 2006 | 39.26 | 39.47 | 39.20 | 39.47 | 1,100,184 | +0.26(+0.67%) |
Oct 27, 2006 | 39.10 | 39.39 | 38.98 | 39.21 | 1,013,681 | +0.11(+0.27%) |
Oct 26, 2006 | 38.99 | 39.13 | 38.79 | 39.10 | 973,194 | +0.07(+0.19%) |
Oct 25, 2006 | 39.06 | 39.12 | 38.90 | 39.03 | 989,628 | +0.04(+0.10%) |
Oct 24, 2006 | 39.16 | 39.19 | 38.89 | 38.99 | 927,178 | -0.29(-0.73%) |
Oct 23, 2006 | 39.08 | 39.47 | 39.04 | 39.28 | 1,395,250 | +0.19(+0.50%) |
Oct 20, 2006 | 39.42 | 39.46 | 39.06 | 39.08 | 1,640,117 | -0.17(-0.44%) |
Oct 19, 2006 | 38.65 | 39.33 | 38.53 | 39.26 | 2,526,360 | +0.67(+1.73%) |
Oct 18, 2006 | 38.79 | 38.81 | 38.47 | 38.59 | 2,419,389 | -0.14(-0.36%) |
Oct 17, 2006 | 38.61 | 38.73 | 38.31 | 38.73 | 2,023,030 | +0.11(+0.29%) |
Oct 16, 2006 | 38.38 | 38.61 | 38.16 | 38.61 | 1,445,598 | +0.30(+0.79%) |
Oct 13, 2006 | 38.15 | 38.55 | 38.15 | 38.31 | 1,106,608 | +0.09(+0.25%) |
Oct 12, 2006 | 38.19 | 38.29 | 38.11 | 38.22 | 1,234,943 | +0.06(+0.16%) |
Oct 11, 2006 | 37.72 | 38.16 | 37.58 | 38.16 | 1,817,007 | +0.42(+1.12%) |
Oct 10, 2006 | 37.82 | 37.97 | 37.65 | 37.74 | 1,840,911 | -0.05(-0.12%) |
Oct 09, 2006 | 37.59 | 37.85 | 37.39 | 37.78 | 1,995,540 | +0.19(+0.52%) |
Oct 06, 2006 | 37.70 | 37.91 | 37.47 | 37.59 | 1,506,852 | -0.09(-0.25%) |
Oct 05, 2006 | 38.02 | 38.04 | 37.52 | 37.68 | 1,795,792 | -0.40(-1.05%) |
Oct 04, 2006 | 37.58 | 38.14 | 37.36 | 38.09 | 1,904,107 | +0.39(+1.03%) |
Oct 03, 2006 | 37.77 | 38.18 | 37.57 | 37.70 | 1,742,606 | -0.05(-0.14%) |
Oct 02, 2006 | 38.22 | 38.22 | 37.66 | 37.75 | 1,428,267 | -0.35(-0.91%) |
Sep 29, 2006 | 38.61 | 38.69 | 38.05 | 38.10 | 1,643,404 | -0.60(-1.56%) |
Sep 28, 2006 | 38.45 | 38.70 | 38.37 | 38.70 | 895,505 | +0.16(+0.42%) |
Sep 27, 2006 | 38.52 | 38.71 | 38.39 | 38.54 | 1,166,070 | -0.10(-0.26%) |
Sep 26, 2006 | 38.80 | 38.80 | 38.35 | 38.64 | 1,293,060 | -0.15(-0.40%) |
Sep 25, 2006 | 38.27 | 38.88 | 38.18 | 38.80 | 1,327,422 | +0.33(+0.85%) |
Sep 22, 2006 | 38.46 | 38.51 | 38.15 | 38.47 | 760,746 | +0.01(+0.02%) |
Sep 21, 2006 | 38.82 | 38.96 | 38.25 | 38.46 | 880,864 | -0.46(-1.19%) |
Sep 20, 2006 | 38.56 | 38.98 | 38.54 | 38.92 | 1,343,557 | +0.47(+1.22%) |
Sep 19, 2006 | 38.62 | 38.62 | 38.15 | 38.45 | 1,182,354 | -0.17(-0.43%) |
Sep 18, 2006 | 38.53 | 38.69 | 38.19 | 38.62 | 1,149,934 | +0.21(+0.56%) |
Sep 15, 2006 | 38.36 | 38.52 | 38.25 | 38.41 | 1,417,510 | +0.24(+0.63%) |
Sep 14, 2006 | 37.86 | 38.17 | 37.86 | 38.17 | 1,089,726 | +0.23(+0.60%) |
Sep 13, 2006 | 37.95 | 38.17 | 37.80 | 37.94 | 1,262,881 | -0.57(-1.48%) |
Sep 12, 2006 | 38.29 | 38.57 | 38.07 | 38.51 | 921,949 | +0.29(+0.75%) |
Sep 11, 2006 | 38.03 | 38.33 | 38.01 | 38.22 | 1,303,667 | +0.19(+0.49%) |
Sep 08, 2006 | 37.48 | 38.05 | 37.48 | 38.03 | 1,405,110 | +0.37(+1.00%) |
Sep 07, 2006 | 38.02 | 38.27 | 37.60 | 37.66 | 1,275,431 | -0.60(-1.56%) |
Sep 06, 2006 | 38.23 | 38.51 | 38.22 | 38.25 | 1,023,542 | -0.25(-0.66%) |
Sep 05, 2006 | 38.37 | 38.59 | 38.35 | 38.51 | 1,048,940 | +0.07(+0.19%) |