Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.57 | 39.85 | 39.13 | 39.41 | 262,996 | -0.16(-0.41%) |
Nov 29, 2006 | 39.40 | 39.76 | 39.30 | 39.57 | 343,639 | +0.28(+0.70%) |
Nov 28, 2006 | 39.17 | 39.38 | 38.72 | 39.30 | 427,502 | +0.09(+0.23%) |
Nov 27, 2006 | 39.83 | 39.87 | 39.20 | 39.21 | 352,763 | -0.75(-1.88%) |
Nov 24, 2006 | 39.67 | 40.01 | 39.60 | 39.96 | 35,423 | +0.14(+0.36%) |
Nov 22, 2006 | 39.50 | 39.95 | 39.28 | 39.82 | 188,927 | +0.34(+0.85%) |
Nov 21, 2006 | 38.94 | 39.71 | 38.92 | 39.48 | 254,811 | +0.38(+0.97%) |
Nov 20, 2006 | 39.31 | 39.31 | 38.88 | 39.10 | 207,310 | -0.36(-0.91%) |
Nov 17, 2006 | 39.87 | 39.87 | 39.36 | 39.46 | 166,922 | -0.42(-1.05%) |
Nov 16, 2006 | 39.72 | 40.09 | 39.61 | 39.88 | 214,824 | +0.28(+0.70%) |
Nov 15, 2006 | 39.04 | 39.80 | 38.89 | 39.60 | 231,329 | +0.48(+1.24%) |
Nov 14, 2006 | 38.74 | 39.13 | 38.38 | 39.12 | 222,741 | +0.37(+0.96%) |
Nov 13, 2006 | 38.76 | 38.91 | 38.57 | 38.75 | 208,786 | -0.10(-0.27%) |
Nov 10, 2006 | 38.63 | 39.10 | 38.57 | 38.85 | 368,999 | +0.19(+0.48%) |
Nov 09, 2006 | 39.08 | 39.08 | 38.57 | 38.66 | 210,933 | -0.52(-1.33%) |
Nov 08, 2006 | 38.69 | 39.19 | 38.60 | 39.19 | 149,746 | +0.35(+0.90%) |
Nov 07, 2006 | 39.13 | 39.30 | 38.80 | 38.84 | 148,673 | -0.22(-0.55%) |
Nov 06, 2006 | 38.18 | 39.11 | 38.12 | 39.05 | 257,628 | +0.94(+2.46%) |
Nov 03, 2006 | 38.31 | 38.39 | 37.78 | 38.11 | 251,590 | -0.11(-0.29%) |
Nov 02, 2006 | 37.58 | 38.34 | 37.52 | 38.22 | 333,307 | +0.58(+1.54%) |
Nov 01, 2006 | 38.12 | 38.23 | 37.60 | 37.64 | 294,126 | -0.29(-0.77%) |
Oct 31, 2006 | 38.43 | 38.51 | 37.80 | 37.93 | 221,399 | -0.49(-1.28%) |
Oct 30, 2006 | 38.53 | 38.79 | 38.23 | 38.43 | 302,713 | -0.10(-0.27%) |
Oct 27, 2006 | 38.75 | 39.07 | 38.50 | 38.53 | 257,226 | -0.40(-1.03%) |
Oct 26, 2006 | 38.53 | 38.99 | 38.34 | 38.93 | 287,953 | +0.51(+1.32%) |
Oct 25, 2006 | 38.01 | 38.54 | 37.99 | 38.43 | 321,499 | +0.41(+1.08%) |
Oct 24, 2006 | 37.67 | 38.14 | 37.57 | 38.02 | 285,807 | +0.28(+0.73%) |
Oct 23, 2006 | 37.24 | 37.75 | 37.24 | 37.74 | 208,652 | +0.35(+0.94%) |
Oct 20, 2006 | 37.71 | 37.71 | 37.05 | 37.39 | 338,540 | -0.37(-0.97%) |
Oct 19, 2006 | 37.93 | 38.19 | 37.67 | 37.75 | 217,508 | -0.28(-0.72%) |
Oct 18, 2006 | 38.08 | 38.57 | 37.79 | 38.03 | 322,438 | -0.06(-0.16%) |
Oct 17, 2006 | 37.89 | 38.15 | 37.37 | 38.09 | 380,941 | +0.09(+0.24%) |
Oct 16, 2006 | 37.88 | 38.38 | 37.87 | 38.00 | 135,120 | +0.13(+0.33%) |
Oct 13, 2006 | 38.16 | 38.16 | 37.73 | 37.87 | 293,052 | -0.31(-0.82%) |
Oct 12, 2006 | 37.61 | 38.28 | 37.61 | 38.19 | 427,905 | +0.68(+1.81%) |
Oct 11, 2006 | 37.81 | 37.90 | 37.28 | 37.51 | 248,504 | -0.42(-1.10%) |
Oct 10, 2006 | 37.97 | 38.08 | 37.64 | 37.93 | 321,365 | -0.10(-0.25%) |
Oct 09, 2006 | 37.21 | 38.13 | 36.97 | 38.02 | 368,999 | +0.80(+2.16%) |
Oct 06, 2006 | 37.51 | 37.51 | 37.00 | 37.22 | 219,252 | -0.38(-1.01%) |
Oct 05, 2006 | 37.08 | 37.67 | 37.05 | 37.60 | 505,999 | +0.38(+1.02%) |
Oct 04, 2006 | 36.18 | 37.26 | 35.88 | 37.22 | 503,047 | +0.93(+2.57%) |
Oct 03, 2006 | 36.41 | 36.46 | 36.03 | 36.29 | 324,853 | -0.03(-0.08%) |
Oct 02, 2006 | 36.27 | 36.67 | 36.17 | 36.32 | 258,031 | +0.12(+0.33%) |
Sep 29, 2006 | 36.83 | 36.93 | 36.10 | 36.20 | 337,601 | -0.63(-1.72%) |
Sep 28, 2006 | 36.82 | 36.93 | 36.45 | 36.83 | 384,564 | -0.04(-0.12%) |
Sep 27, 2006 | 36.33 | 37.03 | 36.33 | 36.88 | 411,132 | +0.22(+0.61%) |
Sep 26, 2006 | 36.33 | 36.74 | 35.83 | 36.65 | 607,708 | +0.17(+0.47%) |
Sep 25, 2006 | 35.85 | 36.53 | 35.85 | 36.48 | 496,472 | +0.48(+1.35%) |
Sep 22, 2006 | 35.76 | 36.12 | 35.65 | 36.00 | 415,426 | +0.10(+0.27%) |
Sep 21, 2006 | 36.31 | 36.32 | 35.64 | 35.90 | 419,988 | -0.31(-0.84%) |
Sep 20, 2006 | 36.15 | 36.58 | 35.88 | 36.20 | 704,319 | +0.36(+1.00%) |
Sep 19, 2006 | 36.18 | 36.96 | 35.77 | 35.85 | 2,552,538 | +1.83(+5.37%) |
Sep 18, 2006 | 34.86 | 35.29 | 33.80 | 34.02 | 542,899 | -1.16(-3.30%) |
Sep 15, 2006 | 35.35 | 35.35 | 34.88 | 35.18 | 504,791 | -0.27(-0.76%) |
Sep 14, 2006 | 35.26 | 35.47 | 34.92 | 35.45 | 423,611 | +0.19(+0.55%) |
Sep 13, 2006 | 34.54 | 35.44 | 34.21 | 35.26 | 419,854 | +0.80(+2.31%) |
Sep 12, 2006 | 33.86 | 34.64 | 33.62 | 34.46 | 325,524 | +0.60(+1.76%) |
Sep 11, 2006 | 32.57 | 33.99 | 32.57 | 33.86 | 437,700 | +1.27(+3.89%) |
Sep 08, 2006 | 32.96 | 32.96 | 32.16 | 32.60 | 239,245 | +0.29(+0.90%) |
Sep 07, 2006 | 32.29 | 32.84 | 32.20 | 32.31 | 288,893 | +0.02(+0.07%) |
Sep 06, 2006 | 32.81 | 32.86 | 32.28 | 32.28 | 156,187 | -0.69(-2.08%) |
Sep 05, 2006 | 33.41 | 33.41 | 32.94 | 32.97 | 252,664 | -0.29(-0.87%) |