Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.38 | 40.61 | 39.95 | 40.41 | 131,800 | -0.03(-0.07%) |
Nov 29, 2006 | 40.51 | 40.93 | 39.88 | 40.44 | 118,824 | +0.08(+0.20%) |
Nov 28, 2006 | 40.43 | 40.66 | 40.13 | 40.36 | 117,526 | -0.09(-0.22%) |
Nov 27, 2006 | 41.40 | 41.65 | 40.37 | 40.45 | 164,406 | -0.98(-2.37%) |
Nov 24, 2006 | 41.51 | 41.85 | 41.40 | 41.43 | 22,409 | -0.26(-0.62%) |
Nov 22, 2006 | 42.40 | 42.40 | 41.58 | 41.69 | 66,704 | -0.58(-1.37%) |
Nov 21, 2006 | 43.08 | 43.08 | 41.98 | 42.27 | 179,949 | -0.85(-1.97%) |
Nov 20, 2006 | 43.07 | 43.59 | 42.50 | 43.12 | 232,823 | -0.14(-0.32%) |
Nov 17, 2006 | 42.32 | 43.43 | 42.25 | 43.26 | 151,820 | +0.97(+2.29%) |
Nov 16, 2006 | 42.54 | 42.60 | 42.04 | 42.29 | 50,226 | -0.18(-0.42%) |
Nov 15, 2006 | 42.38 | 42.51 | 42.04 | 42.47 | 97,691 | +0.21(+0.50%) |
Nov 14, 2006 | 41.74 | 42.42 | 41.49 | 42.26 | 108,179 | +0.43(+1.03%) |
Nov 13, 2006 | 41.88 | 42.09 | 41.38 | 41.83 | 114,484 | -0.01(-0.02%) |
Nov 10, 2006 | 41.40 | 42.20 | 41.20 | 41.84 | 60,476 | +0.51(+1.23%) |
Nov 09, 2006 | 41.64 | 41.64 | 41.28 | 41.33 | 113,364 | -0.27(-0.65%) |
Nov 08, 2006 | 41.54 | 41.96 | 41.19 | 41.60 | 87,947 | -0.12(-0.29%) |
Nov 07, 2006 | 41.32 | 42.32 | 41.32 | 41.72 | 92,546 | +0.35(+0.85%) |
Nov 06, 2006 | 41.86 | 42.00 | 41.33 | 41.37 | 135,199 | -0.45(-1.08%) |
Nov 03, 2006 | 41.98 | 42.25 | 41.66 | 41.82 | 103,009 | +0.01(+0.02%) |
Nov 02, 2006 | 41.50 | 42.38 | 41.50 | 41.81 | 121,243 | +0.30(+0.72%) |
Nov 01, 2006 | 42.23 | 43.07 | 41.50 | 41.51 | 159,692 | -0.74(-1.75%) |
Oct 31, 2006 | 43.33 | 43.48 | 42.07 | 42.25 | 143,460 | -0.92(-2.13%) |
Oct 30, 2006 | 43.05 | 43.22 | 42.35 | 43.17 | 106,968 | -0.05(-0.12%) |
Oct 27, 2006 | 43.35 | 43.50 | 43.14 | 43.22 | 112,916 | -0.28(-0.64%) |
Oct 26, 2006 | 43.35 | 43.56 | 42.65 | 43.50 | 126,394 | +0.32(+0.74%) |
Oct 25, 2006 | 44.84 | 45.01 | 42.83 | 43.18 | 142,172 | -1.77(-3.94%) |
Oct 24, 2006 | 45.36 | 45.43 | 44.55 | 44.95 | 148,757 | -0.18(-0.40%) |
Oct 23, 2006 | 45.24 | 45.46 | 44.27 | 45.13 | 105,490 | -0.06(-0.13%) |
Oct 20, 2006 | 45.27 | 45.30 | 44.25 | 45.19 | 156,884 | +0.10(+0.22%) |
Oct 19, 2006 | 46.40 | 47.09 | 44.72 | 45.09 | 557,703 | -1.78(-3.80%) |
Oct 18, 2006 | 46.61 | 47.15 | 46.61 | 46.87 | 206,442 | +0.11(+0.24%) |
Oct 17, 2006 | 47.52 | 47.66 | 46.60 | 46.76 | 86,709 | -1.07(-2.24%) |
Oct 16, 2006 | 47.98 | 48.11 | 47.70 | 47.83 | 155,771 | +0.04(+0.08%) |
Oct 13, 2006 | 47.85 | 48.34 | 47.60 | 47.79 | 145,929 | -0.16(-0.33%) |
Oct 12, 2006 | 47.77 | 48.51 | 47.68 | 47.95 | 141,778 | +0.41(+0.86%) |
Oct 11, 2006 | 47.48 | 47.88 | 46.96 | 47.54 | 124,576 | +0.07(+0.15%) |
Oct 10, 2006 | 47.00 | 47.57 | 46.44 | 47.47 | 100,150 | +0.49(+1.04%) |
Oct 09, 2006 | 46.64 | 46.99 | 46.56 | 46.98 | 56,103 | +0.28(+0.60%) |
Oct 06, 2006 | 46.55 | 47.00 | 46.40 | 46.70 | 67,100 | +0.18(+0.39%) |
Oct 05, 2006 | 45.93 | 46.53 | 45.69 | 46.52 | 115,607 | +0.72(+1.57%) |
Oct 04, 2006 | 45.35 | 45.85 | 45.04 | 45.80 | 96,868 | +0.34(+0.75%) |
Oct 03, 2006 | 45.65 | 46.05 | 45.28 | 45.46 | 124,596 | -0.29(-0.63%) |
Oct 02, 2006 | 45.31 | 46.12 | 45.31 | 45.75 | 165,882 | +0.27(+0.59%) |
Sep 29, 2006 | 46.32 | 46.39 | 45.39 | 45.48 | 113,283 | -0.70(-1.52%) |
Sep 28, 2006 | 46.26 | 46.76 | 45.75 | 46.18 | 69,875 | -0.07(-0.15%) |
Sep 27, 2006 | 46.25 | 46.52 | 46.07 | 46.25 | 47,452 | +0.02(+0.04%) |
Sep 26, 2006 | 46.70 | 46.70 | 46.09 | 46.23 | 129,324 | -0.17(-0.37%) |
Sep 25, 2006 | 45.96 | 46.81 | 45.87 | 46.40 | 142,919 | +0.35(+0.76%) |
Sep 22, 2006 | 46.04 | 46.21 | 45.72 | 46.05 | 104,230 | +0.03(+0.07%) |
Sep 21, 2006 | 45.55 | 46.17 | 45.51 | 46.02 | 93,282 | +0.41(+0.90%) |
Sep 20, 2006 | 45.49 | 46.00 | 44.86 | 45.61 | 161,614 | +0.71(+1.58%) |
Sep 19, 2006 | 44.97 | 45.01 | 44.29 | 44.90 | 84,455 | -0.17(-0.38%) |
Sep 18, 2006 | 44.07 | 45.10 | 44.07 | 45.07 | 83,290 | +0.89(+2.01%) |
Sep 15, 2006 | 44.71 | 44.97 | 44.08 | 44.18 | 138,348 | -0.23(-0.52%) |
Sep 14, 2006 | 44.64 | 45.00 | 43.67 | 44.41 | 52,149 | -0.57(-1.27%) |
Sep 13, 2006 | 44.54 | 45.00 | 44.40 | 44.98 | 63,008 | +0.29(+0.65%) |
Sep 12, 2006 | 43.60 | 44.79 | 43.25 | 44.69 | 41,088 | +1.00(+2.29%) |
Sep 11, 2006 | 43.52 | 44.04 | 43.52 | 43.69 | 29,869 | +0.12(+0.28%) |
Sep 08, 2006 | 43.95 | 43.95 | 43.35 | 43.57 | 30,821 | -0.18(-0.41%) |
Sep 07, 2006 | 43.55 | 44.50 | 43.47 | 43.75 | 60,400 | +0.02(+0.05%) |
Sep 06, 2006 | 44.39 | 44.39 | 43.42 | 43.73 | 90,811 | -0.83(-1.86%) |
Sep 05, 2006 | 44.02 | 45.00 | 44.01 | 44.56 | 62,503 | +0.54(+1.23%) |