Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 43.28 | 43.89 | 42.82 | 43.22 | 846,600 | -0.03(-0.07%) |
Nov 29, 2006 | 43.37 | 44.00 | 43.19 | 43.25 | 812,709 | +0.25(+0.58%) |
Nov 28, 2006 | 42.88 | 43.37 | 42.65 | 43.00 | 1,337,679 | -0.04(-0.09%) |
Nov 27, 2006 | 44.10 | 44.10 | 42.29 | 43.04 | 757,349 | -0.96(-2.18%) |
Nov 24, 2006 | 44.26 | 44.26 | 43.66 | 44.00 | 131,515 | -0.54(-1.21%) |
Nov 22, 2006 | 44.84 | 44.97 | 44.13 | 44.54 | 360,867 | -0.13(-0.29%) |
Nov 21, 2006 | 45.30 | 45.34 | 44.16 | 44.67 | 552,552 | -0.60(-1.33%) |
Nov 20, 2006 | 45.46 | 45.58 | 44.70 | 45.27 | 424,079 | -0.13(-0.29%) |
Nov 17, 2006 | 45.10 | 45.73 | 44.11 | 45.40 | 792,567 | +0.35(+0.78%) |
Nov 16, 2006 | 43.94 | 45.19 | 43.74 | 45.05 | 2,214,671 | +1.70(+3.92%) |
Nov 15, 2006 | 40.79 | 43.44 | 40.50 | 43.35 | 915,811 | +1.53(+3.66%) |
Nov 14, 2006 | 42.97 | 42.97 | 40.78 | 41.82 | 952,695 | -0.95(-2.22%) |
Nov 13, 2006 | 43.00 | 43.74 | 42.57 | 42.77 | 1,219,205 | -0.33(-0.77%) |
Nov 10, 2006 | 41.31 | 43.27 | 41.31 | 43.10 | 1,462,707 | +1.95(+4.74%) |
Nov 09, 2006 | 39.63 | 41.17 | 39.24 | 41.15 | 1,012,870 | +1.46(+3.68%) |
Nov 08, 2006 | 39.01 | 39.75 | 38.94 | 39.69 | 355,555 | +0.58(+1.48%) |
Nov 07, 2006 | 38.86 | 39.34 | 38.80 | 39.11 | 361,558 | +0.33(+0.85%) |
Nov 06, 2006 | 38.28 | 39.35 | 38.28 | 38.78 | 600,005 | +0.60(+1.57%) |
Nov 03, 2006 | 38.78 | 38.92 | 37.74 | 38.18 | 294,585 | -0.44(-1.14%) |
Nov 02, 2006 | 38.40 | 38.72 | 37.51 | 38.62 | 533,460 | +0.05(+0.13%) |
Nov 01, 2006 | 37.44 | 39.56 | 37.24 | 38.57 | 1,195,206 | +1.21(+3.24%) |
Oct 31, 2006 | 37.93 | 37.98 | 37.08 | 37.36 | 244,993 | -0.32(-0.85%) |
Oct 30, 2006 | 37.85 | 38.05 | 37.11 | 37.68 | 242,286 | +0.10(+0.27%) |
Oct 27, 2006 | 37.90 | 38.85 | 37.54 | 37.58 | 379,018 | -0.32(-0.84%) |
Oct 26, 2006 | 37.52 | 38.03 | 37.19 | 37.90 | 211,201 | +0.58(+1.55%) |
Oct 25, 2006 | 37.32 | 37.52 | 36.75 | 37.32 | 216,299 | -0.04(-0.11%) |
Oct 24, 2006 | 37.74 | 37.86 | 37.11 | 37.36 | 200,243 | -0.35(-0.93%) |
Oct 23, 2006 | 37.96 | 38.11 | 37.27 | 37.71 | 192,948 | -0.25(-0.66%) |
Oct 20, 2006 | 37.64 | 38.26 | 37.05 | 37.96 | 553,874 | +0.44(+1.17%) |
Oct 19, 2006 | 37.86 | 38.40 | 37.36 | 37.52 | 451,898 | -0.45(-1.19%) |
Oct 18, 2006 | 38.66 | 38.88 | 37.59 | 37.97 | 734,552 | -0.44(-1.15%) |
Oct 17, 2006 | 37.64 | 38.98 | 37.64 | 38.41 | 818,794 | +0.39(+1.03%) |
Oct 16, 2006 | 37.56 | 38.10 | 37.40 | 38.02 | 338,041 | +0.36(+0.96%) |
Oct 13, 2006 | 37.00 | 37.80 | 36.63 | 37.66 | 599,484 | +0.80(+2.17%) |
Oct 12, 2006 | 36.60 | 36.95 | 36.55 | 36.86 | 158,558 | +0.38(+1.04%) |
Oct 11, 2006 | 36.62 | 37.22 | 36.11 | 36.48 | 237,308 | -0.36(-0.98%) |
Oct 10, 2006 | 37.11 | 37.48 | 36.66 | 36.84 | 333,739 | -0.17(-0.46%) |
Oct 09, 2006 | 37.22 | 37.70 | 36.98 | 37.01 | 321,099 | -0.34(-0.91%) |
Oct 06, 2006 | 36.75 | 37.94 | 36.34 | 37.35 | 805,697 | +0.40(+1.08%) |
Oct 05, 2006 | 36.45 | 37.11 | 36.15 | 36.95 | 464,220 | +0.41(+1.12%) |
Oct 04, 2006 | 35.44 | 36.95 | 35.14 | 36.54 | 811,808 | +1.14(+3.22%) |
Oct 03, 2006 | 34.68 | 35.41 | 34.19 | 35.40 | 547,251 | +0.56(+1.61%) |
Oct 02, 2006 | 33.88 | 35.85 | 33.88 | 34.84 | 726,955 | +0.86(+2.53%) |
Sep 29, 2006 | 34.38 | 34.55 | 33.94 | 33.98 | 213,976 | -0.33(-0.96%) |
Sep 28, 2006 | 34.43 | 34.62 | 33.86 | 34.31 | 331,216 | +0.00(+0.00%) |
Sep 27, 2006 | 33.27 | 34.43 | 33.11 | 34.31 | 444,821 | +0.87(+2.60%) |
Sep 26, 2006 | 33.53 | 33.85 | 33.20 | 33.44 | 233,051 | +0.02(+0.06%) |
Sep 25, 2006 | 32.72 | 33.67 | 32.39 | 33.42 | 404,345 | +0.81(+2.48%) |
Sep 22, 2006 | 32.72 | 32.72 | 32.04 | 32.61 | 401,131 | -0.18(-0.55%) |
Sep 21, 2006 | 33.64 | 33.85 | 32.56 | 32.79 | 582,381 | -0.63(-1.89%) |
Sep 20, 2006 | 33.49 | 33.73 | 33.08 | 33.42 | 519,968 | +0.19(+0.57%) |
Sep 19, 2006 | 33.21 | 33.65 | 32.47 | 33.23 | 531,506 | -0.13(-0.39%) |
Sep 18, 2006 | 33.31 | 33.82 | 33.26 | 33.36 | 537,985 | -0.11(-0.33%) |
Sep 15, 2006 | 34.60 | 34.83 | 33.22 | 33.47 | 755,617 | -0.95(-2.76%) |
Sep 14, 2006 | 34.94 | 35.19 | 34.34 | 34.42 | 380,900 | -0.67(-1.91%) |
Sep 13, 2006 | 35.60 | 35.90 | 35.05 | 35.09 | 346,477 | -0.43(-1.21%) |
Sep 12, 2006 | 35.04 | 35.99 | 34.80 | 35.52 | 551,683 | +0.43(+1.23%) |
Sep 11, 2006 | 35.50 | 35.71 | 34.78 | 35.09 | 403,393 | -0.58(-1.63%) |
Sep 08, 2006 | 35.40 | 35.85 | 35.02 | 35.67 | 196,126 | +0.44(+1.25%) |
Sep 07, 2006 | 35.30 | 35.95 | 35.09 | 35.23 | 626,700 | -0.18(-0.51%) |
Sep 06, 2006 | 36.63 | 36.70 | 35.41 | 35.41 | 531,409 | -1.49(-4.04%) |
Sep 05, 2006 | 37.40 | 37.58 | 36.60 | 36.90 | 588,103 | -0.65(-1.73%) |