Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.45 | 40.77 | 39.25 | 40.28 | 99,439 | +0.74(+1.86%) |
Nov 29, 2006 | 39.70 | 40.12 | 39.24 | 39.54 | 76,144 | +0.14(+0.37%) |
Nov 28, 2006 | 39.77 | 40.35 | 38.70 | 39.40 | 127,045 | -0.65(-1.62%) |
Nov 27, 2006 | 41.94 | 41.94 | 39.69 | 40.04 | 154,029 | -1.94(-4.63%) |
Nov 24, 2006 | 41.81 | 42.25 | 41.81 | 41.99 | 8,635 | -0.14(-0.34%) |
Nov 22, 2006 | 42.39 | 42.58 | 41.82 | 42.13 | 151,182 | -0.31(-0.74%) |
Nov 21, 2006 | 41.86 | 42.56 | 41.86 | 42.44 | 107,869 | +0.22(+0.51%) |
Nov 20, 2006 | 41.12 | 42.32 | 40.97 | 42.23 | 152,918 | +0.94(+2.29%) |
Nov 17, 2006 | 41.01 | 41.29 | 40.58 | 41.28 | 59,852 | +0.28(+0.68%) |
Nov 16, 2006 | 41.31 | 41.31 | 40.30 | 41.01 | 155,796 | -0.18(-0.44%) |
Nov 15, 2006 | 40.55 | 41.26 | 40.34 | 41.19 | 58,247 | +0.50(+1.24%) |
Nov 14, 2006 | 41.29 | 41.29 | 40.23 | 40.68 | 131,421 | -0.48(-1.16%) |
Nov 13, 2006 | 40.43 | 41.31 | 40.37 | 41.16 | 133,572 | +0.67(+1.64%) |
Nov 10, 2006 | 40.37 | 40.91 | 40.13 | 40.49 | 209,191 | +0.04(+0.09%) |
Nov 09, 2006 | 40.81 | 40.86 | 40.28 | 40.46 | 73,296 | -0.40(-0.97%) |
Nov 08, 2006 | 40.23 | 40.85 | 40.19 | 40.85 | 70,135 | +0.34(+0.84%) |
Nov 07, 2006 | 40.01 | 40.61 | 38.98 | 40.51 | 362,863 | -0.65(-1.57%) |
Nov 06, 2006 | 40.46 | 41.34 | 40.38 | 41.16 | 130,623 | +0.80(+1.98%) |
Nov 03, 2006 | 38.61 | 40.67 | 38.46 | 40.36 | 217,340 | +1.96(+5.10%) |
Nov 02, 2006 | 37.32 | 38.57 | 36.42 | 38.40 | 141,718 | +2.55(+7.12%) |
Nov 01, 2006 | 36.56 | 37.00 | 35.72 | 35.84 | 115,180 | -0.94(-2.57%) |
Oct 31, 2006 | 37.73 | 37.94 | 36.31 | 36.79 | 92,811 | -0.88(-2.34%) |
Oct 30, 2006 | 37.94 | 38.24 | 37.10 | 37.67 | 119,991 | -0.53(-1.39%) |
Oct 27, 2006 | 38.59 | 39.33 | 38.07 | 38.20 | 51,781 | -0.63(-1.62%) |
Oct 26, 2006 | 38.23 | 38.98 | 37.36 | 38.83 | 38,089 | +0.76(+1.98%) |
Oct 25, 2006 | 37.93 | 38.61 | 37.46 | 38.07 | 48,834 | -0.03(-0.07%) |
Oct 24, 2006 | 37.92 | 38.10 | 37.71 | 38.10 | 29,034 | -0.05(-0.14%) |
Oct 23, 2006 | 37.49 | 38.62 | 37.30 | 38.16 | 110,036 | +0.65(+1.73%) |
Oct 20, 2006 | 38.21 | 38.31 | 37.39 | 37.51 | 57,137 | -0.58(-1.51%) |
Oct 19, 2006 | 37.38 | 38.20 | 37.38 | 38.08 | 90,082 | +0.50(+1.34%) |
Oct 18, 2006 | 36.96 | 37.71 | 36.50 | 37.58 | 77,649 | +0.76(+2.08%) |
Oct 17, 2006 | 37.09 | 37.23 | 36.54 | 36.82 | 39,801 | -0.65(-1.73%) |
Oct 16, 2006 | 37.09 | 37.57 | 36.75 | 37.46 | 53,845 | +0.52(+1.41%) |
Oct 13, 2006 | 36.93 | 37.04 | 36.61 | 36.94 | 86,812 | -0.08(-0.22%) |
Oct 12, 2006 | 36.82 | 37.02 | 36.64 | 37.02 | 79,476 | +0.31(+0.83%) |
Oct 11, 2006 | 36.41 | 36.86 | 36.23 | 36.72 | 91,509 | +0.22(+0.59%) |
Oct 10, 2006 | 36.37 | 36.80 | 36.37 | 36.50 | 78,343 | -0.04(-0.12%) |
Oct 09, 2006 | 35.84 | 36.86 | 35.77 | 36.55 | 146,987 | +0.63(+1.75%) |
Oct 06, 2006 | 35.22 | 35.93 | 34.60 | 35.92 | 58,178 | +0.43(+1.22%) |
Oct 05, 2006 | 34.00 | 35.55 | 34.00 | 35.49 | 148,032 | +1.42(+4.17%) |
Oct 04, 2006 | 33.42 | 34.13 | 33.34 | 34.06 | 59,923 | +0.62(+1.86%) |
Oct 03, 2006 | 32.67 | 33.75 | 32.67 | 33.44 | 34,533 | +0.68(+2.09%) |
Oct 02, 2006 | 33.05 | 33.18 | 32.65 | 32.76 | 93,580 | -0.41(-1.25%) |
Sep 29, 2006 | 33.44 | 33.44 | 33.10 | 33.17 | 135,907 | -0.17(-0.51%) |
Sep 28, 2006 | 33.42 | 33.62 | 33.25 | 33.35 | 64,962 | -0.09(-0.27%) |
Sep 27, 2006 | 33.26 | 33.46 | 33.23 | 33.44 | 84,922 | -0.08(-0.24%) |
Sep 26, 2006 | 33.32 | 33.61 | 33.11 | 33.52 | 68,888 | +0.25(+0.76%) |
Sep 25, 2006 | 32.83 | 33.27 | 32.66 | 33.26 | 83,495 | +0.35(+1.07%) |
Sep 22, 2006 | 33.09 | 33.09 | 32.73 | 32.91 | 51,879 | -0.30(-0.89%) |
Sep 21, 2006 | 33.97 | 33.97 | 33.10 | 33.21 | 52,533 | -0.51(-1.52%) |
Sep 20, 2006 | 33.55 | 34.01 | 33.31 | 33.72 | 50,596 | +0.51(+1.54%) |
Sep 19, 2006 | 33.25 | 33.55 | 32.59 | 33.21 | 109,011 | -0.13(-0.38%) |
Sep 18, 2006 | 34.63 | 34.63 | 33.03 | 33.34 | 64,751 | -0.86(-2.52%) |
Sep 15, 2006 | 33.75 | 34.78 | 33.67 | 34.20 | 208,218 | +0.69(+2.07%) |
Sep 14, 2006 | 33.41 | 33.67 | 33.12 | 33.51 | 64,014 | -0.05(-0.16%) |
Sep 13, 2006 | 32.81 | 33.58 | 32.81 | 33.56 | 74,308 | +0.32(+0.97%) |
Sep 12, 2006 | 32.91 | 33.53 | 32.80 | 33.24 | 53,864 | +0.43(+1.32%) |
Sep 11, 2006 | 32.75 | 33.01 | 32.69 | 32.81 | 71,546 | -0.18(-0.55%) |
Sep 08, 2006 | 33.15 | 33.36 | 32.93 | 32.99 | 51,394 | +0.04(+0.14%) |
Sep 07, 2006 | 33.47 | 33.70 | 32.84 | 32.94 | 38,040 | -0.74(-2.19%) |
Sep 06, 2006 | 34.24 | 34.57 | 33.38 | 33.68 | 128,316 | -0.82(-2.37%) |
Sep 05, 2006 | 34.51 | 35.11 | 34.26 | 34.50 | 66,852 | -0.10(-0.29%) |