Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.24 | 41.40 | 41.03 | 41.20 | 1,773,054 | +0.43(+1.06%) |
Nov 29, 2006 | 40.66 | 40.83 | 40.55 | 40.77 | 922,647 | +0.12(+0.29%) |
Nov 28, 2006 | 40.30 | 40.65 | 40.26 | 40.65 | 957,753 | -0.02(-0.06%) |
Nov 27, 2006 | 40.97 | 41.15 | 40.60 | 40.67 | 2,202,567 | -0.75(-1.81%) |
Nov 24, 2006 | 41.23 | 41.61 | 41.19 | 41.42 | 538,886 | -0.20(-0.47%) |
Nov 22, 2006 | 41.38 | 41.72 | 41.38 | 41.62 | 1,335,684 | +0.35(+0.86%) |
Nov 21, 2006 | 41.12 | 41.32 | 41.09 | 41.27 | 1,749,734 | +0.44(+1.08%) |
Nov 20, 2006 | 40.57 | 40.90 | 40.55 | 40.82 | 1,213,889 | -0.01(-0.02%) |
Nov 17, 2006 | 40.42 | 40.89 | 40.26 | 40.83 | 989,437 | -0.02(-0.04%) |
Nov 16, 2006 | 40.83 | 40.94 | 40.47 | 40.85 | 1,772,294 | +0.29(+0.72%) |
Nov 15, 2006 | 40.54 | 40.74 | 40.37 | 40.56 | 958,133 | +0.02(+0.04%) |
Nov 14, 2006 | 40.46 | 40.54 | 39.93 | 40.54 | 993,493 | +0.49(+1.22%) |
Nov 13, 2006 | 39.79 | 40.11 | 39.67 | 40.05 | 1,212,242 | +0.13(+0.32%) |
Nov 10, 2006 | 39.96 | 40.05 | 39.75 | 39.93 | 1,880,908 | -0.20(-0.49%) |
Nov 09, 2006 | 40.04 | 40.34 | 39.99 | 40.12 | 2,484,050 | -0.10(-0.25%) |
Nov 08, 2006 | 40.13 | 40.34 | 39.71 | 40.22 | 1,822,355 | +0.10(+0.26%) |
Nov 07, 2006 | 40.11 | 40.38 | 40.02 | 40.12 | 1,480,798 | +0.96(+2.46%) |
Nov 06, 2006 | 38.86 | 39.29 | 38.85 | 39.16 | 1,213,129 | +0.47(+1.20%) |
Nov 03, 2006 | 38.74 | 38.84 | 38.46 | 38.69 | 1,080,815 | -0.05(-0.12%) |
Nov 02, 2006 | 38.69 | 38.79 | 38.50 | 38.74 | 1,064,339 | -0.09(-0.22%) |
Nov 01, 2006 | 39.50 | 39.50 | 38.72 | 38.83 | 1,189,556 | -0.34(-0.87%) |
Oct 31, 2006 | 39.44 | 39.44 | 39.00 | 39.17 | 1,103,755 | +0.14(+0.36%) |
Oct 30, 2006 | 38.90 | 39.17 | 38.73 | 39.03 | 1,019,474 | -0.02(-0.04%) |
Oct 27, 2006 | 39.12 | 39.18 | 38.89 | 39.04 | 2,722,443 | -0.45(-1.14%) |
Oct 26, 2006 | 39.45 | 39.59 | 39.33 | 39.49 | 2,964,638 | +0.06(+0.14%) |
Oct 25, 2006 | 39.15 | 39.48 | 39.03 | 39.44 | 2,191,160 | +0.14(+0.36%) |
Oct 24, 2006 | 39.29 | 39.45 | 39.18 | 39.29 | 1,281,947 | +0.00(+0.00%) |
Oct 23, 2006 | 38.78 | 39.52 | 38.78 | 39.29 | 3,172,614 | +0.24(+0.63%) |
Oct 20, 2006 | 38.98 | 39.08 | 38.79 | 39.05 | 2,628,151 | -0.45(-1.14%) |
Oct 19, 2006 | 39.90 | 39.97 | 39.44 | 39.50 | 5,300,406 | -1.35(-3.30%) |
Oct 18, 2006 | 40.94 | 40.99 | 40.42 | 40.85 | 2,745,383 | +0.13(+0.33%) |
Oct 17, 2006 | 40.79 | 40.79 | 40.24 | 40.71 | 1,223,648 | -0.37(-0.90%) |
Oct 16, 2006 | 40.78 | 41.12 | 40.68 | 41.09 | 1,454,056 | +0.31(+0.75%) |
Oct 13, 2006 | 40.79 | 40.90 | 40.57 | 40.78 | 1,535,168 | +0.44(+1.10%) |
Oct 12, 2006 | 40.08 | 40.39 | 39.98 | 40.34 | 1,275,103 | +0.36(+0.89%) |
Oct 11, 2006 | 39.75 | 40.26 | 39.72 | 39.98 | 1,569,894 | +0.06(+0.16%) |
Oct 10, 2006 | 40.11 | 40.11 | 39.78 | 39.92 | 1,188,922 | -0.34(-0.84%) |
Oct 09, 2006 | 39.94 | 40.37 | 39.89 | 40.26 | 1,065,226 | +0.10(+0.26%) |
Oct 06, 2006 | 39.79 | 40.27 | 39.72 | 40.15 | 2,601,156 | +0.04(+0.10%) |
Oct 05, 2006 | 40.13 | 40.26 | 39.89 | 40.11 | 3,470,827 | -0.05(-0.12%) |
Oct 04, 2006 | 38.99 | 40.25 | 38.94 | 40.16 | 3,233,321 | +1.28(+3.29%) |
Oct 03, 2006 | 38.65 | 39.03 | 38.44 | 38.88 | 2,543,490 | +0.13(+0.35%) |
Oct 02, 2006 | 38.69 | 38.94 | 38.55 | 38.75 | 2,997,463 | -0.31(-0.79%) |
Sep 29, 2006 | 39.11 | 39.23 | 38.94 | 39.06 | 1,709,559 | -0.46(-1.16%) |
Sep 28, 2006 | 39.59 | 39.63 | 39.30 | 39.51 | 3,935,826 | +0.24(+0.62%) |
Sep 27, 2006 | 39.03 | 39.34 | 38.92 | 39.27 | 2,334,881 | +0.39(+1.01%) |
Sep 26, 2006 | 38.77 | 38.91 | 38.60 | 38.88 | 1,856,954 | +0.42(+1.09%) |
Sep 25, 2006 | 38.19 | 38.58 | 37.73 | 38.46 | 2,052,256 | +0.08(+0.21%) |
Sep 22, 2006 | 38.62 | 38.62 | 38.07 | 38.38 | 2,510,031 | -0.30(-0.78%) |
Sep 21, 2006 | 38.92 | 39.03 | 38.56 | 38.68 | 2,464,659 | -0.01(-0.02%) |
Sep 20, 2006 | 38.58 | 38.96 | 38.51 | 38.69 | 3,326,473 | +0.92(+2.44%) |
Sep 19, 2006 | 38.10 | 38.11 | 37.48 | 37.76 | 2,462,125 | -0.70(-1.83%) |
Sep 18, 2006 | 38.32 | 38.58 | 38.12 | 38.47 | 941,784 | +0.09(+0.23%) |
Sep 15, 2006 | 38.60 | 38.63 | 38.21 | 38.38 | 2,175,065 | +0.02(+0.04%) |
Sep 14, 2006 | 38.15 | 38.38 | 38.03 | 38.36 | 1,069,916 | +0.13(+0.33%) |
Sep 13, 2006 | 38.07 | 38.40 | 38.06 | 38.24 | 2,201,553 | +0.43(+1.15%) |
Sep 12, 2006 | 37.42 | 37.94 | 37.32 | 37.80 | 3,058,677 | +1.18(+3.23%) |
Sep 11, 2006 | 36.26 | 36.83 | 35.99 | 36.62 | 2,751,466 | +0.10(+0.28%) |
Sep 08, 2006 | 36.19 | 37.24 | 36.07 | 36.52 | 1,100,713 | +0.02(+0.04%) |
Sep 07, 2006 | 36.55 | 36.82 | 36.25 | 36.50 | 1,299,564 | -0.47(-1.26%) |
Sep 06, 2006 | 37.27 | 37.31 | 36.90 | 36.97 | 2,151,999 | -1.03(-2.72%) |
Sep 05, 2006 | 37.79 | 38.07 | 37.71 | 38.00 | 1,542,772 | +0.43(+1.16%) |