Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.91 | 35.89 | 34.80 | 35.40 | 6,178,789 | +0.43(+1.23%) |
Nov 29, 2006 | 35.23 | 35.47 | 34.77 | 34.97 | 7,464,819 | +0.06(+0.19%) |
Nov 28, 2006 | 35.64 | 35.65 | 34.19 | 34.91 | 7,286,625 | -0.91(-2.53%) |
Nov 27, 2006 | 35.86 | 36.02 | 35.68 | 35.81 | 3,164,928 | +0.04(+0.10%) |
Nov 24, 2006 | 35.66 | 36.04 | 35.66 | 35.78 | 667,150 | -0.17(-0.46%) |
Nov 22, 2006 | 36.20 | 36.20 | 35.63 | 35.94 | 3,492,383 | -0.29(-0.79%) |
Nov 21, 2006 | 36.27 | 36.66 | 36.20 | 36.23 | 2,951,819 | -0.01(-0.02%) |
Nov 20, 2006 | 36.44 | 36.72 | 36.24 | 36.24 | 2,276,044 | -0.49(-1.33%) |
Nov 17, 2006 | 36.84 | 37.04 | 36.55 | 36.73 | 3,086,473 | -0.11(-0.29%) |
Nov 16, 2006 | 36.51 | 37.05 | 35.80 | 36.84 | 6,463,399 | +0.37(+1.01%) |
Nov 15, 2006 | 36.09 | 37.01 | 36.09 | 36.47 | 7,219,020 | +0.60(+1.66%) |
Nov 14, 2006 | 37.82 | 37.85 | 34.93 | 35.87 | 11,512,373 | -2.00(-5.28%) |
Nov 13, 2006 | 37.84 | 37.95 | 37.60 | 37.87 | 3,092,454 | +0.05(+0.13%) |
Nov 10, 2006 | 37.61 | 37.83 | 36.76 | 37.82 | 4,631,101 | +0.00(+0.00%) |
Nov 09, 2006 | 37.90 | 38.10 | 37.71 | 37.82 | 3,950,457 | -0.14(-0.38%) |
Nov 08, 2006 | 37.90 | 38.31 | 37.56 | 37.96 | 4,073,844 | -0.04(-0.09%) |
Nov 07, 2006 | 37.42 | 38.72 | 37.42 | 38.00 | 4,747,671 | +0.63(+1.67%) |
Nov 06, 2006 | 37.59 | 37.99 | 37.26 | 37.37 | 4,845,323 | +0.11(+0.31%) |
Nov 03, 2006 | 38.37 | 38.39 | 36.98 | 37.26 | 7,223,888 | -1.11(-2.89%) |
Nov 02, 2006 | 37.65 | 38.39 | 37.48 | 38.37 | 5,090,288 | +0.58(+1.54%) |
Nov 01, 2006 | 37.74 | 38.50 | 37.48 | 37.78 | 6,975,446 | -0.01(-0.02%) |
Oct 31, 2006 | 37.91 | 38.42 | 37.48 | 37.79 | 7,966,573 | -0.50(-1.31%) |
Oct 30, 2006 | 38.10 | 38.51 | 37.98 | 38.29 | 5,518,872 | -0.04(-0.11%) |
Oct 27, 2006 | 38.04 | 38.64 | 37.71 | 38.34 | 3,155,887 | -0.12(-0.32%) |
Oct 26, 2006 | 38.81 | 38.82 | 37.98 | 38.46 | 5,142,731 | -0.17(-0.43%) |
Oct 25, 2006 | 35.94 | 39.59 | 35.94 | 38.63 | 14,197,666 | +3.54(+10.10%) |
Oct 24, 2006 | 34.65 | 35.12 | 34.39 | 35.08 | 4,168,436 | +0.07(+0.21%) |
Oct 23, 2006 | 34.36 | 35.36 | 34.23 | 35.01 | 3,650,128 | +0.36(+1.04%) |
Oct 20, 2006 | 35.40 | 35.41 | 34.52 | 34.65 | 5,764,532 | -0.20(-0.58%) |
Oct 19, 2006 | 34.72 | 35.01 | 34.29 | 34.85 | 3,551,085 | -0.12(-0.33%) |
Oct 18, 2006 | 34.87 | 35.69 | 34.59 | 34.97 | 5,881,103 | +0.68(+1.99%) |
Oct 17, 2006 | 34.48 | 34.48 | 33.61 | 34.28 | 3,545,382 | -0.20(-0.58%) |
Oct 16, 2006 | 33.51 | 34.66 | 33.41 | 34.48 | 6,446,149 | +0.83(+2.46%) |
Oct 13, 2006 | 33.28 | 33.90 | 33.01 | 33.66 | 4,302,951 | +0.48(+1.45%) |
Oct 12, 2006 | 33.09 | 33.41 | 32.95 | 33.18 | 3,877,705 | +0.32(+0.96%) |
Oct 11, 2006 | 32.92 | 33.04 | 32.46 | 32.86 | 4,484,483 | -0.12(-0.37%) |
Oct 10, 2006 | 33.09 | 33.30 | 32.66 | 32.98 | 3,962,420 | +0.09(+0.28%) |
Oct 09, 2006 | 32.95 | 33.31 | 32.57 | 32.89 | 2,195,363 | +0.04(+0.11%) |
Oct 06, 2006 | 33.19 | 33.18 | 32.44 | 32.85 | 3,974,801 | -0.34(-1.02%) |
Oct 05, 2006 | 32.74 | 33.82 | 32.51 | 33.19 | 7,038,183 | +0.50(+1.52%) |
Oct 04, 2006 | 31.36 | 32.69 | 31.15 | 32.69 | 7,235,573 | +1.33(+4.24%) |
Oct 03, 2006 | 30.93 | 31.49 | 30.87 | 31.36 | 6,519,875 | +0.50(+1.63%) |
Oct 02, 2006 | 31.55 | 31.66 | 30.77 | 30.86 | 5,122,700 | -0.81(-2.54%) |
Sep 29, 2006 | 31.13 | 31.76 | 30.87 | 31.67 | 4,751,010 | +0.43(+1.38%) |
Sep 28, 2006 | 30.91 | 31.45 | 30.90 | 31.24 | 4,203,490 | -0.15(-0.48%) |
Sep 27, 2006 | 30.90 | 31.66 | 30.85 | 31.39 | 5,707,499 | +0.37(+1.21%) |
Sep 26, 2006 | 30.32 | 31.11 | 30.29 | 31.01 | 4,702,044 | +0.79(+2.62%) |
Sep 25, 2006 | 30.27 | 30.35 | 29.73 | 30.22 | 5,435,826 | +0.19(+0.65%) |
Sep 22, 2006 | 29.65 | 30.15 | 29.65 | 30.03 | 5,027,412 | +0.15(+0.51%) |
Sep 21, 2006 | 30.56 | 30.71 | 29.76 | 29.88 | 5,705,969 | -0.68(-2.23%) |
Sep 20, 2006 | 31.08 | 31.50 | 30.36 | 30.56 | 4,334,249 | -0.51(-1.64%) |
Sep 19, 2006 | 31.77 | 31.77 | 30.61 | 31.07 | 5,064,136 | -1.14(-3.53%) |
Sep 18, 2006 | 31.43 | 32.54 | 30.95 | 32.21 | 5,779,695 | +1.26(+4.07%) |
Sep 15, 2006 | 31.87 | 31.87 | 30.82 | 30.95 | 3,745,416 | -0.56(-1.78%) |
Sep 14, 2006 | 31.41 | 32.28 | 31.40 | 31.51 | 3,221,405 | +0.10(+0.32%) |
Sep 13, 2006 | 30.65 | 31.81 | 30.63 | 31.41 | 4,206,551 | +0.75(+2.46%) |
Sep 12, 2006 | 29.83 | 30.67 | 29.83 | 30.65 | 2,452,291 | +0.74(+2.48%) |
Sep 11, 2006 | 29.65 | 30.09 | 29.22 | 29.91 | 3,303,060 | +0.22(+0.73%) |
Sep 08, 2006 | 30.04 | 30.16 | 29.61 | 29.70 | 3,927,922 | -0.24(-0.79%) |
Sep 07, 2006 | 29.69 | 29.93 | 29.47 | 29.93 | 5,672,862 | +0.13(+0.43%) |
Sep 06, 2006 | 30.24 | 30.24 | 29.68 | 29.80 | 5,868,305 | -0.42(-1.40%) |
Sep 05, 2006 | 30.55 | 30.56 | 29.93 | 30.23 | 5,601,083 | -0.40(-1.31%) |