Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.24 | 37.47 | 37.21 | 37.30 | 6,290 | +0.36(+0.97%) |
Nov 29, 2006 | 36.95 | 37.00 | 36.74 | 36.95 | 29,847 | +0.40(+1.08%) |
Nov 28, 2006 | 36.20 | 36.55 | 36.15 | 36.55 | 44,169 | +0.89(+2.49%) |
Nov 27, 2006 | 36.12 | 36.12 | 35.66 | 35.66 | 70,804 | -0.02(-0.04%) |
Nov 24, 2006 | 35.77 | 35.87 | 35.68 | 35.68 | 39,752 | +0.04(+0.10%) |
Nov 22, 2006 | 35.65 | 35.69 | 35.50 | 35.64 | 68,930 | +0.84(+2.40%) |
Nov 21, 2006 | 34.70 | 34.82 | 34.67 | 34.80 | 35,736 | -0.10(-0.28%) |
Nov 20, 2006 | 34.89 | 34.97 | 34.82 | 34.90 | 14,589 | -1.02(-2.85%) |
Nov 17, 2006 | 35.96 | 35.98 | 35.78 | 35.92 | 16,864 | -0.15(-0.41%) |
Nov 16, 2006 | 36.10 | 36.13 | 35.95 | 36.07 | 17,399 | -0.31(-0.86%) |
Nov 15, 2006 | 36.18 | 36.45 | 36.18 | 36.39 | 46,310 | +0.13(+0.37%) |
Nov 14, 2006 | 36.39 | 36.50 | 36.25 | 36.25 | 7,763 | +0.69(+1.93%) |
Nov 13, 2006 | 35.64 | 35.64 | 35.52 | 35.56 | 9,235 | -0.37(-1.04%) |
Nov 10, 2006 | 36.07 | 36.07 | 35.94 | 35.94 | 535 | -0.13(-0.37%) |
Nov 09, 2006 | 36.04 | 36.26 | 36.04 | 36.07 | 4,684 | -0.46(-1.25%) |
Nov 08, 2006 | 36.26 | 36.54 | 36.19 | 36.53 | 5,086 | -0.45(-1.21%) |
Nov 07, 2006 | 37.13 | 37.25 | 36.95 | 36.98 | 5,353 | -0.31(-0.82%) |
Nov 06, 2006 | 36.98 | 37.39 | 36.98 | 37.28 | 44,704 | +0.19(+0.52%) |
Nov 03, 2006 | 37.16 | 37.16 | 37.04 | 37.09 | 4,015 | -0.12(-0.32%) |
Nov 02, 2006 | 37.17 | 37.33 | 37.15 | 37.21 | 15,526 | +0.09(+0.24%) |
Nov 01, 2006 | 37.51 | 37.51 | 37.12 | 37.12 | 17,533 | -0.06(-0.16%) |
Oct 31, 2006 | 37.13 | 37.30 | 37.09 | 37.18 | 2,409 | +0.04(+0.10%) |
Oct 30, 2006 | 37.09 | 37.27 | 37.04 | 37.14 | 4,684 | -0.05(-0.14%) |
Oct 27, 2006 | 37.41 | 37.45 | 37.18 | 37.19 | 80,307 | -0.37(-0.99%) |
Oct 26, 2006 | 37.44 | 37.60 | 37.26 | 37.57 | 34,933 | +0.07(+0.18%) |
Oct 25, 2006 | 37.24 | 37.50 | 37.24 | 37.50 | 2,275 | +0.10(+0.28%) |
Oct 24, 2006 | 37.21 | 37.43 | 37.21 | 37.39 | 20,746 | -0.13(-0.36%) |
Oct 23, 2006 | 37.24 | 37.53 | 37.22 | 37.53 | 62,372 | +0.31(+0.82%) |
Oct 20, 2006 | 37.36 | 37.36 | 37.16 | 37.22 | 18,069 | -0.19(-0.52%) |
Oct 19, 2006 | 37.33 | 37.43 | 37.29 | 37.42 | 11,109 | +0.48(+1.29%) |
Oct 18, 2006 | 36.83 | 37.01 | 36.75 | 36.94 | 26,233 | +0.26(+0.71%) |
Oct 17, 2006 | 36.66 | 36.68 | 36.49 | 36.68 | 32,256 | -0.07(-0.20%) |
Oct 16, 2006 | 36.69 | 36.76 | 36.66 | 36.75 | 8,164 | +0.55(+1.53%) |
Oct 13, 2006 | 36.12 | 36.30 | 36.12 | 36.20 | 7,093 | +0.16(+0.46%) |
Oct 12, 2006 | 35.81 | 36.06 | 35.81 | 36.03 | 30,382 | +0.32(+0.90%) |
Oct 11, 2006 | 35.69 | 35.91 | 35.64 | 35.71 | 19,675 | -0.64(-1.77%) |
Oct 10, 2006 | 36.46 | 36.46 | 36.28 | 36.36 | 28,776 | -0.06(-0.16%) |
Oct 09, 2006 | 36.50 | 36.53 | 36.41 | 36.41 | 42,562 | -0.37(-1.00%) |
Oct 06, 2006 | 36.81 | 36.83 | 36.70 | 36.78 | 2,944 | -0.76(-2.03%) |
Oct 05, 2006 | 37.48 | 37.54 | 37.44 | 37.54 | 2,676 | +0.06(+0.16%) |
Oct 04, 2006 | 36.99 | 37.48 | 36.99 | 37.48 | 29,044 | +0.04(+0.12%) |
Oct 03, 2006 | 37.36 | 37.55 | 37.09 | 37.44 | 10,841 | -0.31(-0.81%) |
Oct 02, 2006 | 37.66 | 37.87 | 37.66 | 37.74 | 3,747 | +0.40(+1.06%) |
Sep 29, 2006 | 37.43 | 37.43 | 37.35 | 37.35 | 1,873 | -0.14(-0.38%) |
Sep 28, 2006 | 37.41 | 37.49 | 37.30 | 37.49 | 1,070 | +0.03(+0.08%) |
Sep 27, 2006 | 37.14 | 37.46 | 37.14 | 37.46 | 1,070 | +0.60(+1.62%) |
Sep 26, 2006 | 36.87 | 36.93 | 36.74 | 36.86 | 4,283 | -0.30(-0.80%) |
Sep 25, 2006 | 36.94 | 37.16 | 36.94 | 37.16 | 4,149 | +0.31(+0.83%) |
Sep 22, 2006 | 37.05 | 37.05 | 36.86 | 36.86 | 936 | -0.29(-0.78%) |
Sep 21, 2006 | 37.19 | 37.27 | 37.06 | 37.15 | 2,275 | +0.06(+0.16%) |
Sep 20, 2006 | 37.21 | 37.21 | 37.06 | 37.09 | 2,007 | +0.41(+1.12%) |
Sep 19, 2006 | 37.08 | 37.08 | 36.68 | 36.68 | 803 | -0.27(-0.73%) |
Sep 18, 2006 | 36.98 | 37.00 | 36.66 | 36.95 | 32,256 | +0.02(+0.06%) |
Sep 15, 2006 | 37.08 | 37.08 | 36.82 | 36.92 | 6,023 | +0.16(+0.43%) |
Sep 14, 2006 | 36.79 | 36.85 | 36.77 | 36.77 | 2,141 | -0.19(-0.53%) |
Sep 13, 2006 | 36.98 | 37.03 | 36.82 | 36.96 | 62,773 | -0.25(-0.66%) |
Sep 12, 2006 | 36.98 | 37.21 | 36.98 | 37.21 | 1,873 | -0.37(-0.98%) |
Sep 11, 2006 | 37.43 | 37.57 | 37.24 | 37.57 | 4,550 | -0.47(-1.24%) |
Sep 08, 2006 | 38.01 | 38.04 | 37.92 | 38.04 | 4,818 | +0.18(+0.47%) |
Sep 07, 2006 | 38.31 | 38.31 | 37.61 | 37.86 | 9,503 | -0.26(-0.69%) |
Sep 06, 2006 | 38.87 | 38.90 | 38.13 | 38.13 | 16,730 | -0.78(-2.00%) |
Sep 05, 2006 | 39.11 | 39.11 | 38.64 | 38.90 | 20,076 | +0.51(+1.32%) |