Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.24 | 39.71 | 38.76 | 39.53 | 112,504 | +0.25(+0.63%) |
Nov 29, 2006 | 39.34 | 39.66 | 39.04 | 39.28 | 125,233 | +0.09(+0.22%) |
Nov 28, 2006 | 39.04 | 39.28 | 38.57 | 39.19 | 103,889 | +0.15(+0.38%) |
Nov 27, 2006 | 40.02 | 40.02 | 38.90 | 39.04 | 122,918 | -1.13(-2.81%) |
Nov 24, 2006 | 40.07 | 40.24 | 39.91 | 40.17 | 21,215 | -0.09(-0.23%) |
Nov 22, 2006 | 40.43 | 40.55 | 40.20 | 40.26 | 67,116 | -0.12(-0.29%) |
Nov 21, 2006 | 40.43 | 40.51 | 40.15 | 40.38 | 100,932 | -0.04(-0.10%) |
Nov 20, 2006 | 40.35 | 40.74 | 40.20 | 40.42 | 84,731 | -0.02(-0.06%) |
Nov 17, 2006 | 40.69 | 40.69 | 40.03 | 40.44 | 60,430 | -0.26(-0.63%) |
Nov 16, 2006 | 40.86 | 41.10 | 40.58 | 40.70 | 80,745 | +0.00(+0.00%) |
Nov 15, 2006 | 41.03 | 41.27 | 40.65 | 40.70 | 170,106 | -0.33(-0.80%) |
Nov 14, 2006 | 40.04 | 41.07 | 39.88 | 41.03 | 372,484 | +1.03(+2.57%) |
Nov 13, 2006 | 40.09 | 40.64 | 39.64 | 40.00 | 108,132 | -0.35(-0.87%) |
Nov 10, 2006 | 39.82 | 40.39 | 39.72 | 40.35 | 62,487 | +0.44(+1.09%) |
Nov 09, 2006 | 40.48 | 40.48 | 39.53 | 39.91 | 67,759 | -0.52(-1.29%) |
Nov 08, 2006 | 40.26 | 40.86 | 39.95 | 40.44 | 148,633 | -0.22(-0.54%) |
Nov 07, 2006 | 40.56 | 41.18 | 40.37 | 40.65 | 129,990 | -0.05(-0.13%) |
Nov 06, 2006 | 40.56 | 41.02 | 40.41 | 40.71 | 129,733 | +0.27(+0.67%) |
Nov 03, 2006 | 40.34 | 40.72 | 40.08 | 40.44 | 120,347 | +0.25(+0.62%) |
Nov 02, 2006 | 39.82 | 40.51 | 39.51 | 40.19 | 175,249 | -0.16(-0.39%) |
Nov 01, 2006 | 40.99 | 41.21 | 40.19 | 40.34 | 228,479 | -0.71(-1.72%) |
Oct 31, 2006 | 41.28 | 41.42 | 40.75 | 41.05 | 147,605 | -0.33(-0.81%) |
Oct 30, 2006 | 40.98 | 41.83 | 40.71 | 41.38 | 200,321 | +0.21(+0.51%) |
Oct 27, 2006 | 41.73 | 41.98 | 41.02 | 41.17 | 163,548 | -0.68(-1.64%) |
Oct 26, 2006 | 41.09 | 41.96 | 40.57 | 41.86 | 290,067 | +0.84(+2.05%) |
Oct 25, 2006 | 41.57 | 41.69 | 40.45 | 41.02 | 358,855 | -0.65(-1.57%) |
Oct 24, 2006 | 40.75 | 41.80 | 40.59 | 41.67 | 194,921 | +0.86(+2.12%) |
Oct 23, 2006 | 40.55 | 41.53 | 40.55 | 40.81 | 298,553 | +0.45(+1.12%) |
Oct 20, 2006 | 40.58 | 40.64 | 40.02 | 40.36 | 234,265 | -0.06(-0.15%) |
Oct 19, 2006 | 39.47 | 40.70 | 39.41 | 40.42 | 342,783 | +0.81(+2.04%) |
Oct 18, 2006 | 40.02 | 40.36 | 39.34 | 39.61 | 411,186 | -0.29(-0.72%) |
Oct 17, 2006 | 38.70 | 39.97 | 38.37 | 39.90 | 371,970 | +0.87(+2.23%) |
Oct 16, 2006 | 38.42 | 39.03 | 38.02 | 39.03 | 294,181 | +0.74(+1.93%) |
Oct 13, 2006 | 37.13 | 38.29 | 36.94 | 38.29 | 566,634 | +1.16(+3.12%) |
Oct 12, 2006 | 37.57 | 38.10 | 36.90 | 37.13 | 374,284 | -0.19(-0.50%) |
Oct 11, 2006 | 37.62 | 37.64 | 36.71 | 37.32 | 433,044 | -0.61(-1.60%) |
Oct 10, 2006 | 37.76 | 38.64 | 37.70 | 37.92 | 262,809 | +0.41(+1.10%) |
Oct 09, 2006 | 37.02 | 37.59 | 36.07 | 37.51 | 209,321 | +0.48(+1.30%) |
Oct 06, 2006 | 36.79 | 37.34 | 36.01 | 37.03 | 314,111 | +0.24(+0.66%) |
Oct 05, 2006 | 34.22 | 37.60 | 33.51 | 36.79 | 818,129 | +0.65(+1.79%) |
Oct 04, 2006 | 34.89 | 36.23 | 34.66 | 36.14 | 276,052 | +1.21(+3.45%) |
Oct 03, 2006 | 33.99 | 35.02 | 33.80 | 34.94 | 207,521 | +0.87(+2.56%) |
Oct 02, 2006 | 33.41 | 34.14 | 33.08 | 34.07 | 249,180 | +0.69(+2.07%) |
Sep 29, 2006 | 33.79 | 33.98 | 33.27 | 33.37 | 219,864 | -0.50(-1.47%) |
Sep 28, 2006 | 34.10 | 34.22 | 33.53 | 33.87 | 104,018 | -0.12(-0.34%) |
Sep 27, 2006 | 33.35 | 34.20 | 33.35 | 33.99 | 111,346 | +0.56(+1.68%) |
Sep 26, 2006 | 33.99 | 34.06 | 33.01 | 33.43 | 127,290 | -0.68(-2.01%) |
Sep 25, 2006 | 32.95 | 34.37 | 32.50 | 34.11 | 131,790 | +1.14(+3.47%) |
Sep 22, 2006 | 33.45 | 33.47 | 32.55 | 32.97 | 98,617 | -0.62(-1.85%) |
Sep 21, 2006 | 33.79 | 34.49 | 33.43 | 33.59 | 116,618 | -0.09(-0.28%) |
Sep 20, 2006 | 32.63 | 33.75 | 32.63 | 33.68 | 88,074 | +1.13(+3.46%) |
Sep 19, 2006 | 32.49 | 32.81 | 31.88 | 32.56 | 86,145 | +0.10(+0.31%) |
Sep 18, 2006 | 32.08 | 32.55 | 32.03 | 32.46 | 100,160 | -0.18(-0.55%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.34 | 32.63 | 166,891 | +0.33(+1.01%) |
Sep 14, 2006 | 32.56 | 32.70 | 32.21 | 32.31 | 59,530 | -0.33(-1.00%) |
Sep 13, 2006 | 32.65 | 32.98 | 32.49 | 32.63 | 81,388 | +0.04(+0.12%) |
Sep 12, 2006 | 31.34 | 32.67 | 31.34 | 32.60 | 130,890 | +1.25(+4.00%) |
Sep 11, 2006 | 31.55 | 31.81 | 31.21 | 31.34 | 182,320 | -0.29(-0.91%) |
Sep 08, 2006 | 31.76 | 31.85 | 31.44 | 31.63 | 92,060 | -0.05(-0.15%) |
Sep 07, 2006 | 31.80 | 32.26 | 31.41 | 31.68 | 75,474 | -0.28(-0.88%) |
Sep 06, 2006 | 32.35 | 32.58 | 31.96 | 31.96 | 136,547 | -0.52(-1.60%) |
Sep 05, 2006 | 32.21 | 32.83 | 32.01 | 32.48 | 123,947 | +0.19(+0.60%) |