Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.72 | 40.88 | 40.51 | 40.68 | 1,795,833 | +0.43(+1.06%) |
Nov 29, 2006 | 40.14 | 40.31 | 40.03 | 40.25 | 934,500 | +0.12(+0.29%) |
Nov 28, 2006 | 39.78 | 40.14 | 39.75 | 40.14 | 970,058 | -0.02(-0.06%) |
Nov 27, 2006 | 40.45 | 40.63 | 40.09 | 40.16 | 2,230,864 | -0.74(-1.81%) |
Nov 24, 2006 | 40.71 | 41.08 | 40.67 | 40.90 | 545,810 | -0.19(-0.47%) |
Nov 22, 2006 | 40.86 | 41.19 | 40.86 | 41.09 | 1,352,844 | +0.35(+0.86%) |
Nov 21, 2006 | 40.60 | 40.80 | 40.57 | 40.74 | 1,772,214 | +0.44(+1.08%) |
Nov 20, 2006 | 40.06 | 40.38 | 40.03 | 40.31 | 1,229,484 | -0.01(-0.02%) |
Nov 17, 2006 | 39.91 | 40.37 | 39.75 | 40.31 | 1,002,149 | -0.02(-0.04%) |
Nov 16, 2006 | 40.31 | 40.42 | 39.96 | 40.33 | 1,795,063 | +0.29(+0.72%) |
Nov 15, 2006 | 40.03 | 40.22 | 39.86 | 40.04 | 970,443 | +0.02(+0.04%) |
Nov 14, 2006 | 39.95 | 40.03 | 39.43 | 40.03 | 1,006,257 | +0.48(+1.22%) |
Nov 13, 2006 | 39.29 | 39.61 | 39.16 | 39.54 | 1,227,816 | +0.12(+0.32%) |
Nov 10, 2006 | 39.45 | 39.54 | 39.25 | 39.42 | 1,905,072 | -0.19(-0.49%) |
Nov 09, 2006 | 39.54 | 39.82 | 39.48 | 39.61 | 2,515,964 | -0.10(-0.26%) |
Nov 08, 2006 | 39.62 | 39.82 | 39.21 | 39.71 | 1,845,767 | +0.10(+0.26%) |
Nov 07, 2006 | 39.60 | 39.87 | 39.51 | 39.61 | 1,499,822 | +0.95(+2.46%) |
Nov 06, 2006 | 38.37 | 38.79 | 38.36 | 38.66 | 1,228,714 | +0.46(+1.20%) |
Nov 03, 2006 | 38.25 | 38.35 | 37.97 | 38.20 | 1,094,701 | -0.05(-0.12%) |
Nov 02, 2006 | 38.20 | 38.30 | 38.01 | 38.25 | 1,078,013 | -0.09(-0.22%) |
Nov 01, 2006 | 39.00 | 39.00 | 38.23 | 38.34 | 1,204,838 | -0.34(-0.87%) |
Oct 31, 2006 | 38.94 | 38.94 | 38.51 | 38.67 | 1,117,935 | +0.14(+0.36%) |
Oct 30, 2006 | 38.41 | 38.67 | 38.24 | 38.53 | 1,032,572 | -0.02(-0.04%) |
Oct 27, 2006 | 38.62 | 38.69 | 38.40 | 38.55 | 2,757,419 | -0.44(-1.14%) |
Oct 26, 2006 | 38.95 | 39.09 | 38.83 | 38.99 | 3,002,726 | +0.05(+0.14%) |
Oct 25, 2006 | 38.66 | 38.97 | 38.54 | 38.94 | 2,219,311 | +0.14(+0.36%) |
Oct 24, 2006 | 38.80 | 38.95 | 38.68 | 38.80 | 1,298,417 | +0.00(+0.00%) |
Oct 23, 2006 | 38.29 | 39.02 | 38.29 | 38.80 | 3,213,374 | +0.24(+0.63%) |
Oct 20, 2006 | 38.48 | 38.59 | 38.30 | 38.55 | 2,661,915 | -0.44(-1.14%) |
Oct 19, 2006 | 39.40 | 39.47 | 38.94 | 39.00 | 5,368,502 | -1.33(-3.30%) |
Oct 18, 2006 | 40.42 | 40.47 | 39.91 | 40.33 | 2,780,653 | +0.13(+0.33%) |
Oct 17, 2006 | 40.27 | 40.28 | 39.73 | 40.20 | 1,239,369 | -0.37(-0.90%) |
Oct 16, 2006 | 40.26 | 40.59 | 40.17 | 40.56 | 1,472,737 | +0.30(+0.75%) |
Oct 13, 2006 | 40.28 | 40.38 | 40.06 | 40.26 | 1,554,891 | +0.44(+1.10%) |
Oct 12, 2006 | 39.57 | 39.88 | 39.47 | 39.82 | 1,291,485 | +0.35(+0.89%) |
Oct 11, 2006 | 39.25 | 39.75 | 39.22 | 39.47 | 1,590,063 | +0.06(+0.16%) |
Oct 10, 2006 | 39.60 | 39.61 | 39.28 | 39.41 | 1,204,196 | -0.34(-0.84%) |
Oct 09, 2006 | 39.43 | 39.85 | 39.39 | 39.75 | 1,078,912 | +0.10(+0.26%) |
Oct 06, 2006 | 39.29 | 39.76 | 39.22 | 39.64 | 2,634,573 | +0.04(+0.10%) |
Oct 05, 2006 | 39.62 | 39.75 | 39.39 | 39.61 | 3,515,418 | -0.05(-0.12%) |
Oct 04, 2006 | 38.49 | 39.74 | 38.44 | 39.65 | 3,274,861 | +1.26(+3.29%) |
Oct 03, 2006 | 38.16 | 38.54 | 37.95 | 38.39 | 2,576,167 | +0.13(+0.35%) |
Oct 02, 2006 | 38.20 | 38.44 | 38.06 | 38.26 | 3,035,972 | -0.30(-0.79%) |
Sep 29, 2006 | 38.62 | 38.73 | 38.44 | 38.56 | 1,731,522 | -0.45(-1.16%) |
Sep 28, 2006 | 39.08 | 39.13 | 38.80 | 39.01 | 3,986,391 | +0.24(+0.62%) |
Sep 27, 2006 | 38.54 | 38.84 | 38.42 | 38.77 | 2,364,877 | +0.39(+1.01%) |
Sep 26, 2006 | 38.27 | 38.41 | 38.11 | 38.38 | 1,880,811 | +0.41(+1.09%) |
Sep 25, 2006 | 37.70 | 38.09 | 37.25 | 37.97 | 2,078,622 | +0.08(+0.21%) |
Sep 22, 2006 | 38.13 | 38.13 | 37.59 | 37.89 | 2,542,279 | -0.30(-0.78%) |
Sep 21, 2006 | 38.43 | 38.54 | 38.07 | 38.19 | 2,496,324 | -0.01(-0.02%) |
Sep 20, 2006 | 38.09 | 38.47 | 38.02 | 38.20 | 3,369,209 | +0.91(+2.44%) |
Sep 19, 2006 | 37.62 | 37.63 | 37.00 | 37.28 | 2,493,756 | -0.69(-1.83%) |
Sep 18, 2006 | 37.83 | 38.09 | 37.63 | 37.98 | 953,884 | +0.09(+0.23%) |
Sep 15, 2006 | 38.11 | 38.14 | 37.73 | 37.89 | 2,203,009 | +0.02(+0.04%) |
Sep 14, 2006 | 37.67 | 37.89 | 37.55 | 37.88 | 1,083,661 | +0.12(+0.33%) |
Sep 13, 2006 | 37.59 | 37.92 | 37.57 | 37.75 | 2,229,837 | +0.43(+1.15%) |
Sep 12, 2006 | 36.94 | 37.46 | 36.85 | 37.32 | 3,097,973 | +1.17(+3.23%) |
Sep 11, 2006 | 35.80 | 36.36 | 35.53 | 36.15 | 2,786,815 | +0.10(+0.28%) |
Sep 08, 2006 | 35.73 | 36.77 | 35.62 | 36.05 | 1,114,854 | +0.02(+0.04%) |
Sep 07, 2006 | 36.08 | 36.35 | 35.79 | 36.04 | 1,316,260 | -0.46(-1.26%) |
Sep 06, 2006 | 36.80 | 36.84 | 36.44 | 36.50 | 2,179,646 | -1.02(-2.72%) |
Sep 05, 2006 | 37.32 | 37.59 | 37.23 | 37.52 | 1,562,593 | +0.43(+1.16%) |