Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.15 | 43.35 | 42.98 | 43.26 | 14,933 | +0.09(+0.20%) |
Nov 29, 2006 | 42.99 | 43.17 | 42.85 | 43.17 | 291,547 | +0.31(+0.73%) |
Nov 28, 2006 | 42.76 | 42.86 | 42.54 | 42.86 | 23,975 | +0.16(+0.38%) |
Nov 27, 2006 | 43.06 | 43.09 | 42.70 | 42.70 | 19,180 | -0.64(-1.48%) |
Nov 24, 2006 | 43.32 | 43.41 | 43.22 | 43.34 | 3,699 | -0.09(-0.22%) |
Nov 22, 2006 | 43.33 | 43.46 | 43.20 | 43.44 | 7,535 | +0.14(+0.32%) |
Nov 21, 2006 | 43.27 | 43.43 | 43.25 | 43.30 | 20,961 | -0.07(-0.17%) |
Nov 20, 2006 | 43.40 | 43.52 | 43.33 | 43.37 | 161,529 | -0.06(-0.13%) |
Nov 17, 2006 | 43.24 | 43.47 | 43.24 | 43.43 | 237,156 | +0.10(+0.24%) |
Nov 16, 2006 | 43.22 | 43.44 | 43.13 | 43.33 | 19,454 | +0.25(+0.58%) |
Nov 15, 2006 | 42.98 | 43.22 | 42.98 | 43.08 | 42,745 | +0.18(+0.41%) |
Nov 14, 2006 | 42.59 | 42.93 | 42.49 | 42.90 | 296,205 | +0.36(+0.84%) |
Nov 13, 2006 | 42.63 | 42.76 | 42.54 | 42.55 | 38,635 | -0.15(-0.36%) |
Nov 10, 2006 | 42.61 | 42.70 | 42.54 | 42.70 | 22,331 | +0.17(+0.39%) |
Nov 09, 2006 | 42.66 | 42.74 | 42.52 | 42.53 | 33,155 | -0.26(-0.61%) |
Nov 08, 2006 | 42.63 | 42.84 | 42.63 | 42.79 | 205,096 | +0.21(+0.50%) |
Nov 07, 2006 | 42.59 | 42.70 | 42.52 | 42.58 | 14,659 | -0.01(-0.02%) |
Nov 06, 2006 | 42.32 | 42.60 | 42.32 | 42.59 | 185,779 | +0.27(+0.64%) |
Nov 03, 2006 | 42.59 | 42.59 | 42.23 | 42.32 | 99,328 | -0.09(-0.21%) |
Nov 02, 2006 | 42.41 | 42.42 | 42.22 | 42.41 | 87,957 | -0.03(-0.07%) |
Nov 01, 2006 | 42.55 | 42.65 | 42.36 | 42.44 | 51,376 | -0.15(-0.36%) |
Oct 31, 2006 | 42.74 | 42.74 | 42.45 | 42.59 | 109,604 | -0.07(-0.17%) |
Oct 30, 2006 | 42.55 | 42.70 | 42.55 | 42.66 | 565,146 | +0.03(+0.07%) |
Oct 27, 2006 | 42.77 | 42.82 | 42.56 | 42.63 | 46,581 | -0.24(-0.56%) |
Oct 26, 2006 | 42.82 | 42.88 | 42.66 | 42.87 | 584,327 | +0.26(+0.62%) |
Oct 25, 2006 | 42.37 | 42.72 | 42.30 | 42.61 | 37,813 | +0.26(+0.62%) |
Oct 24, 2006 | 42.09 | 42.37 | 42.07 | 42.35 | 48,636 | +0.01(+0.03%) |
Oct 23, 2006 | 41.97 | 42.35 | 41.95 | 42.33 | 45,896 | +0.32(+0.76%) |
Oct 20, 2006 | 42.01 | 42.05 | 41.78 | 42.01 | 15,344 | +0.09(+0.21%) |
Oct 19, 2006 | 41.87 | 41.97 | 41.74 | 41.93 | 11,234 | +0.12(+0.28%) |
Oct 18, 2006 | 41.74 | 41.91 | 41.66 | 41.81 | 19,865 | +0.15(+0.37%) |
Oct 17, 2006 | 41.62 | 41.70 | 41.46 | 41.66 | 79,052 | -0.18(-0.42%) |
Oct 16, 2006 | 41.61 | 41.83 | 41.52 | 41.83 | 283,601 | +0.15(+0.35%) |
Oct 13, 2006 | 41.61 | 41.71 | 41.53 | 41.68 | 351,281 | -0.07(-0.16%) |
Oct 12, 2006 | 41.58 | 41.82 | 41.58 | 41.75 | 66,858 | +0.15(+0.35%) |
Oct 11, 2006 | 41.53 | 41.74 | 41.46 | 41.60 | 36,854 | -0.06(-0.14%) |
Oct 10, 2006 | 41.79 | 41.79 | 41.51 | 41.66 | 38,909 | -0.12(-0.30%) |
Oct 09, 2006 | 41.57 | 41.79 | 41.47 | 41.79 | 65,488 | +0.18(+0.44%) |
Oct 06, 2006 | 41.68 | 41.76 | 41.52 | 41.60 | 41,649 | -0.21(-0.51%) |
Oct 05, 2006 | 41.68 | 41.86 | 41.63 | 41.82 | 322,236 | +0.14(+0.33%) |
Oct 04, 2006 | 41.03 | 41.68 | 41.03 | 41.68 | 71,790 | +0.58(+1.40%) |
Oct 03, 2006 | 41.30 | 41.34 | 41.10 | 41.10 | 329,771 | -0.18(-0.42%) |
Oct 02, 2006 | 41.30 | 41.38 | 41.20 | 41.28 | 24,249 | -0.09(-0.23%) |
Sep 29, 2006 | 41.56 | 41.58 | 41.37 | 41.37 | 26,168 | -0.15(-0.35%) |
Sep 28, 2006 | 41.64 | 41.64 | 41.34 | 41.52 | 25,071 | -0.08(-0.19%) |
Sep 27, 2006 | 41.39 | 41.67 | 41.39 | 41.60 | 26,579 | +0.11(+0.26%) |
Sep 26, 2006 | 41.20 | 41.49 | 41.09 | 41.49 | 28,908 | +0.04(+0.09%) |
Sep 25, 2006 | 41.41 | 41.65 | 41.12 | 41.45 | 56,446 | +0.02(+0.05%) |
Sep 22, 2006 | 41.47 | 41.47 | 41.30 | 41.43 | 71,653 | -0.01(-0.02%) |
Sep 21, 2006 | 41.74 | 41.76 | 41.38 | 41.44 | 29,593 | -0.20(-0.49%) |
Sep 20, 2006 | 41.44 | 41.67 | 41.44 | 41.64 | 88,505 | +0.18(+0.44%) |
Sep 19, 2006 | 41.46 | 41.50 | 41.21 | 41.46 | 450,473 | +0.05(+0.12%) |
Sep 18, 2006 | 41.63 | 41.63 | 41.31 | 41.41 | 96,040 | -0.16(-0.39%) |
Sep 15, 2006 | 41.69 | 41.73 | 41.45 | 41.57 | 710,235 | +0.03(+0.07%) |
Sep 14, 2006 | 41.46 | 41.59 | 41.27 | 41.54 | 51,651 | +0.11(+0.26%) |
Sep 13, 2006 | 41.54 | 41.58 | 41.39 | 41.43 | 34,936 | -0.15(-0.35%) |
Sep 12, 2006 | 41.17 | 41.62 | 41.17 | 41.58 | 109,330 | +0.40(+0.97%) |
Sep 11, 2006 | 41.04 | 41.25 | 40.95 | 41.17 | 73,023 | +0.13(+0.32%) |
Sep 08, 2006 | 40.91 | 41.04 | 40.90 | 41.04 | 19,591 | +0.22(+0.54%) |
Sep 07, 2006 | 40.90 | 41.02 | 40.79 | 40.82 | 32,881 | -0.15(-0.36%) |
Sep 06, 2006 | 41.15 | 41.15 | 40.96 | 40.97 | 103,576 | -0.23(-0.57%) |
Sep 05, 2006 | 41.38 | 41.38 | 41.11 | 41.20 | 50,828 | -0.16(-0.39%) |