Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.72 | 41.93 | 41.20 | 41.29 | 960,935 | -0.32(-0.78%) |
Nov 29, 2006 | 41.31 | 41.70 | 41.31 | 41.62 | 694,215 | +0.45(+1.10%) |
Nov 28, 2006 | 41.14 | 41.32 | 40.80 | 41.17 | 658,014 | +0.14(+0.35%) |
Nov 27, 2006 | 41.31 | 41.31 | 40.95 | 41.02 | 838,755 | -0.26(-0.62%) |
Nov 24, 2006 | 41.35 | 41.50 | 41.17 | 41.28 | 196,312 | -0.11(-0.25%) |
Nov 22, 2006 | 41.69 | 41.78 | 41.32 | 41.38 | 363,611 | -0.30(-0.72%) |
Nov 21, 2006 | 41.38 | 41.91 | 41.18 | 41.69 | 815,597 | +0.31(+0.74%) |
Nov 20, 2006 | 41.53 | 41.90 | 41.32 | 41.38 | 493,377 | -0.09(-0.22%) |
Nov 17, 2006 | 41.50 | 41.65 | 41.40 | 41.47 | 345,643 | -0.10(-0.24%) |
Nov 16, 2006 | 41.37 | 41.78 | 41.37 | 41.56 | 586,543 | +0.26(+0.62%) |
Nov 15, 2006 | 41.59 | 41.62 | 41.26 | 41.31 | 566,179 | -0.28(-0.67%) |
Nov 14, 2006 | 41.69 | 41.75 | 41.29 | 41.59 | 284,420 | -0.07(-0.16%) |
Nov 13, 2006 | 41.82 | 41.93 | 41.59 | 41.65 | 632,327 | -0.05(-0.11%) |
Nov 10, 2006 | 41.59 | 41.89 | 41.47 | 41.70 | 508,816 | +0.06(+0.14%) |
Nov 09, 2006 | 41.98 | 41.98 | 41.62 | 41.64 | 298,928 | -0.30(-0.71%) |
Nov 08, 2006 | 41.08 | 42.14 | 41.03 | 41.94 | 892,924 | +0.82(+1.99%) |
Nov 07, 2006 | 41.17 | 41.44 | 41.06 | 41.12 | 662,539 | +0.01(+0.02%) |
Nov 06, 2006 | 41.21 | 41.44 | 40.95 | 41.11 | 841,017 | -0.10(-0.24%) |
Nov 03, 2006 | 41.45 | 41.61 | 41.07 | 41.21 | 900,910 | -0.02(-0.04%) |
Nov 02, 2006 | 42.45 | 42.45 | 40.08 | 41.23 | 2,713,111 | +1.91(+4.85%) |
Nov 01, 2006 | 39.52 | 40.12 | 39.22 | 39.32 | 1,156,981 | -0.25(-0.63%) |
Oct 31, 2006 | 39.84 | 40.07 | 39.39 | 39.57 | 871,629 | -0.35(-0.87%) |
Oct 30, 2006 | 39.75 | 40.20 | 39.75 | 39.91 | 978,902 | +0.08(+0.21%) |
Oct 27, 2006 | 40.14 | 40.27 | 39.67 | 39.83 | 728,154 | -0.36(-0.90%) |
Oct 26, 2006 | 40.05 | 40.35 | 40.05 | 40.19 | 843,946 | +0.11(+0.28%) |
Oct 25, 2006 | 40.05 | 40.43 | 40.01 | 40.08 | 697,942 | -0.04(-0.09%) |
Oct 24, 2006 | 40.27 | 40.47 | 39.99 | 40.11 | 740,665 | -0.26(-0.65%) |
Oct 23, 2006 | 40.31 | 40.59 | 40.27 | 40.38 | 666,665 | +0.11(+0.28%) |
Oct 20, 2006 | 40.16 | 40.50 | 40.14 | 40.26 | 554,600 | +0.01(+0.02%) |
Oct 19, 2006 | 40.40 | 40.50 | 40.20 | 40.26 | 401,942 | -0.24(-0.59%) |
Oct 18, 2006 | 40.57 | 40.92 | 40.35 | 40.50 | 535,302 | +0.04(+0.11%) |
Oct 17, 2006 | 40.68 | 40.68 | 40.26 | 40.45 | 629,931 | -0.22(-0.54%) |
Oct 16, 2006 | 40.93 | 40.93 | 40.50 | 40.67 | 751,312 | -0.12(-0.29%) |
Oct 13, 2006 | 40.80 | 41.08 | 40.66 | 40.79 | 535,701 | -0.07(-0.17%) |
Oct 12, 2006 | 40.80 | 40.90 | 40.65 | 40.86 | 663,870 | +0.11(+0.26%) |
Oct 11, 2006 | 40.75 | 40.80 | 40.50 | 40.75 | 751,046 | -0.06(-0.15%) |
Oct 10, 2006 | 40.87 | 40.87 | 40.57 | 40.81 | 637,384 | +0.08(+0.18%) |
Oct 09, 2006 | 40.71 | 40.90 | 40.64 | 40.74 | 607,838 | +0.04(+0.09%) |
Oct 06, 2006 | 40.82 | 40.88 | 40.63 | 40.70 | 621,946 | -0.44(-1.06%) |
Oct 05, 2006 | 41.29 | 41.29 | 40.42 | 41.14 | 909,294 | -0.36(-0.87%) |
Oct 04, 2006 | 40.47 | 41.71 | 40.47 | 41.50 | 1,163,370 | +1.04(+2.56%) |
Oct 03, 2006 | 39.90 | 40.51 | 39.90 | 40.46 | 600,784 | +0.57(+1.43%) |
Oct 02, 2006 | 40.20 | 40.22 | 39.67 | 39.89 | 415,251 | -0.24(-0.60%) |
Sep 29, 2006 | 40.12 | 40.36 | 40.02 | 40.13 | 524,920 | +0.08(+0.21%) |
Sep 28, 2006 | 40.44 | 40.65 | 39.99 | 40.05 | 534,104 | -0.34(-0.84%) |
Sep 27, 2006 | 40.17 | 40.42 | 40.05 | 40.39 | 610,766 | +0.23(+0.56%) |
Sep 26, 2006 | 39.72 | 40.29 | 39.65 | 40.16 | 702,733 | +0.44(+1.10%) |
Sep 25, 2006 | 39.95 | 40.18 | 39.37 | 39.72 | 719,237 | -0.18(-0.45%) |
Sep 22, 2006 | 39.61 | 39.96 | 39.57 | 39.90 | 471,683 | +0.30(+0.76%) |
Sep 21, 2006 | 40.17 | 40.26 | 39.60 | 39.60 | 380,514 | -0.52(-1.29%) |
Sep 20, 2006 | 40.05 | 40.37 | 40.00 | 40.12 | 313,834 | +0.09(+0.23%) |
Sep 19, 2006 | 39.96 | 40.08 | 39.76 | 40.03 | 437,212 | +0.11(+0.26%) |
Sep 18, 2006 | 39.92 | 39.99 | 39.66 | 39.93 | 441,870 | +0.14(+0.34%) |
Sep 15, 2006 | 40.17 | 40.29 | 39.63 | 39.79 | 901,974 | -0.27(-0.68%) |
Sep 14, 2006 | 40.11 | 40.25 | 39.87 | 40.06 | 593,730 | -0.05(-0.13%) |
Sep 13, 2006 | 40.15 | 40.30 | 40.05 | 40.11 | 714,046 | +0.02(+0.04%) |
Sep 12, 2006 | 39.67 | 40.19 | 39.56 | 40.10 | 1,354,093 | +0.53(+1.33%) |
Sep 11, 2006 | 39.61 | 39.75 | 39.35 | 39.57 | 831,568 | -0.02(-0.04%) |
Sep 08, 2006 | 39.30 | 39.62 | 39.12 | 39.59 | 763,557 | +0.54(+1.39%) |
Sep 07, 2006 | 39.12 | 39.18 | 38.89 | 39.05 | 614,359 | -0.07(-0.17%) |
Sep 06, 2006 | 39.26 | 39.26 | 38.89 | 39.12 | 1,498,899 | -0.17(-0.44%) |
Sep 05, 2006 | 39.00 | 39.38 | 38.96 | 39.29 | 1,030,543 | +0.35(+0.91%) |