Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.73 | 41.95 | 41.29 | 41.51 | 2,140,900 | -0.37(-0.88%) |
Nov 29, 2006 | 41.45 | 41.89 | 41.37 | 41.88 | 1,376,200 | +0.44(+1.06%) |
Nov 28, 2006 | 41.09 | 41.65 | 40.97 | 41.44 | 1,117,500 | +0.27(+0.66%) |
Nov 27, 2006 | 41.61 | 41.62 | 40.95 | 41.17 | 1,247,800 | -0.43(-1.03%) |
Nov 24, 2006 | 41.39 | 41.72 | 41.38 | 41.60 | 1,765,700 | +0.07(+0.17%) |
Nov 22, 2006 | 41.56 | 41.83 | 41.49 | 41.53 | 588,500 | -0.12(-0.29%) |
Nov 21, 2006 | 41.29 | 41.70 | 41.17 | 41.65 | 1,496,700 | +0.26(+0.63%) |
Nov 20, 2006 | 41.47 | 41.61 | 41.35 | 41.39 | 1,026,500 | -0.02(-0.05%) |
Nov 17, 2006 | 41.32 | 41.71 | 41.13 | 41.41 | 1,743,300 | -0.01(-0.02%) |
Nov 16, 2006 | 41.33 | 41.64 | 41.28 | 41.42 | 1,926,600 | +0.29(+0.71%) |
Nov 15, 2006 | 41.34 | 41.44 | 41.11 | 41.13 | 1,658,800 | -0.24(-0.58%) |
Nov 14, 2006 | 41.52 | 41.57 | 40.98 | 41.37 | 1,456,500 | -0.06(-0.14%) |
Nov 13, 2006 | 41.33 | 41.53 | 41.28 | 41.43 | 1,076,900 | -0.05(-0.12%) |
Nov 10, 2006 | 41.43 | 41.53 | 41.31 | 41.48 | 726,000 | +0.18(+0.44%) |
Nov 09, 2006 | 41.14 | 41.54 | 41.10 | 41.30 | 2,159,000 | +0.05(+0.12%) |
Nov 08, 2006 | 40.92 | 41.59 | 40.86 | 41.25 | 1,836,000 | -0.05(-0.12%) |
Nov 07, 2006 | 41.60 | 41.60 | 41.28 | 41.30 | 2,130,600 | -0.09(-0.22%) |
Nov 06, 2006 | 41.00 | 41.61 | 40.97 | 41.39 | 2,948,200 | +0.45(+1.10%) |
Nov 03, 2006 | 41.02 | 41.04 | 40.68 | 40.94 | 2,057,200 | -0.08(-0.20%) |
Nov 02, 2006 | 41.90 | 41.90 | 40.96 | 41.02 | 2,924,000 | -0.88(-2.10%) |
Nov 01, 2006 | 41.65 | 41.98 | 41.44 | 41.90 | 3,676,900 | +0.47(+1.13%) |
Oct 31, 2006 | 41.15 | 41.52 | 41.00 | 41.43 | 2,411,000 | +0.37(+0.90%) |
Oct 30, 2006 | 41.16 | 41.22 | 40.95 | 41.06 | 999,300 | +0.08(+0.20%) |
Oct 27, 2006 | 41.08 | 41.10 | 40.91 | 40.98 | 1,534,800 | -0.09(-0.22%) |
Oct 26, 2006 | 41.78 | 41.55 | 40.98 | 41.07 | 2,293,200 | -0.71(-1.70%) |
Oct 25, 2006 | 41.50 | 41.85 | 41.39 | 41.78 | 2,709,500 | +0.14(+0.34%) |
Oct 24, 2006 | 41.52 | 41.64 | 41.31 | 41.64 | 3,361,200 | -0.02(-0.05%) |
Oct 23, 2006 | 41.25 | 41.69 | 41.09 | 41.66 | 2,004,000 | +0.32(+0.77%) |
Oct 20, 2006 | 41.15 | 41.34 | 40.91 | 41.34 | 2,381,700 | +0.21(+0.51%) |
Oct 19, 2006 | 41.10 | 41.22 | 40.99 | 41.13 | 1,643,200 | -0.06(-0.15%) |
Oct 18, 2006 | 40.68 | 41.20 | 40.62 | 41.19 | 2,744,100 | +0.61(+1.50%) |
Oct 17, 2006 | 39.98 | 40.62 | 39.93 | 40.58 | 2,780,900 | +0.68(+1.70%) |
Oct 16, 2006 | 39.90 | 40.24 | 39.76 | 39.90 | 3,867,200 | -0.10(-0.25%) |
Oct 13, 2006 | 40.24 | 40.35 | 39.77 | 40.00 | 1,967,700 | -0.40(-0.99%) |
Oct 12, 2006 | 39.77 | 40.45 | 39.67 | 40.40 | 3,983,300 | +0.61(+1.53%) |
Oct 11, 2006 | 39.32 | 39.89 | 39.18 | 39.79 | 4,029,800 | +0.48(+1.22%) |
Oct 10, 2006 | 38.53 | 39.39 | 38.42 | 39.31 | 9,516,700 | +2.01(+5.39%) |
Oct 09, 2006 | 37.15 | 37.33 | 37.00 | 37.30 | 1,531,800 | +0.04(+0.11%) |
Oct 06, 2006 | 37.27 | 37.45 | 37.10 | 37.26 | 1,972,300 | +0.00(+0.00%) |
Oct 05, 2006 | 37.20 | 37.38 | 36.98 | 37.26 | 1,485,500 | -0.10(-0.27%) |
Oct 04, 2006 | 36.94 | 37.49 | 36.92 | 37.36 | 1,525,600 | +0.30(+0.81%) |
Oct 03, 2006 | 36.82 | 37.19 | 36.70 | 37.06 | 2,287,900 | +0.25(+0.68%) |
Oct 02, 2006 | 36.55 | 37.21 | 36.49 | 36.81 | 1,986,100 | +0.44(+1.21%) |
Sep 29, 2006 | 36.81 | 36.93 | 36.32 | 36.37 | 2,081,700 | -0.52(-1.41%) |
Sep 28, 2006 | 36.86 | 37.02 | 36.61 | 36.89 | 1,404,700 | -0.05(-0.14%) |
Sep 27, 2006 | 36.56 | 37.00 | 36.48 | 36.94 | 1,489,400 | +0.22(+0.60%) |
Sep 26, 2006 | 36.64 | 36.73 | 36.41 | 36.72 | 1,500,000 | +0.09(+0.25%) |
Sep 25, 2006 | 36.33 | 36.90 | 36.15 | 36.63 | 2,443,800 | +0.49(+1.36%) |
Sep 22, 2006 | 36.10 | 36.29 | 36.09 | 36.14 | 1,091,800 | -0.05(-0.14%) |
Sep 21, 2006 | 36.43 | 36.45 | 36.06 | 36.19 | 1,536,700 | -0.30(-0.82%) |
Sep 20, 2006 | 36.63 | 36.69 | 36.41 | 36.49 | 1,403,600 | -0.09(-0.25%) |
Sep 19, 2006 | 36.45 | 36.84 | 36.31 | 36.58 | 1,912,900 | +0.25(+0.69%) |
Sep 18, 2006 | 36.57 | 36.67 | 36.19 | 36.33 | 1,058,900 | -0.16(-0.44%) |
Sep 15, 2006 | 36.35 | 36.90 | 36.25 | 36.49 | 1,763,600 | +0.27(+0.75%) |
Sep 14, 2006 | 36.44 | 36.72 | 36.08 | 36.22 | 1,165,900 | -0.22(-0.60%) |
Sep 13, 2006 | 36.09 | 36.50 | 35.80 | 36.44 | 1,969,800 | +0.39(+1.08%) |
Sep 12, 2006 | 35.98 | 36.12 | 35.76 | 36.05 | 3,049,400 | -0.01(-0.03%) |
Sep 11, 2006 | 35.91 | 36.14 | 35.76 | 36.06 | 1,464,200 | +0.15(+0.42%) |
Sep 08, 2006 | 35.83 | 36.00 | 35.70 | 35.91 | 1,656,900 | +0.06(+0.17%) |
Sep 07, 2006 | 35.99 | 36.00 | 35.77 | 35.85 | 777,600 | -0.13(-0.36%) |
Sep 06, 2006 | 35.95 | 36.08 | 35.64 | 35.98 | 1,656,100 | -0.15(-0.42%) |
Sep 05, 2006 | 36.67 | 36.73 | 35.96 | 36.13 | 1,428,000 | -0.60(-1.63%) |