Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.18 | 37.30 | 36.90 | 37.26 | 897,400 | +0.23(+0.62%) |
Nov 29, 2006 | 36.91 | 37.15 | 36.84 | 37.03 | 694,100 | +0.24(+0.65%) |
Nov 28, 2006 | 36.56 | 36.93 | 36.37 | 36.79 | 1,239,400 | +0.23(+0.63%) |
Nov 27, 2006 | 36.74 | 37.08 | 36.55 | 36.56 | 1,634,100 | -0.08(-0.22%) |
Nov 24, 2006 | 36.44 | 36.70 | 36.34 | 36.64 | 336,700 | +0.05(+0.14%) |
Nov 22, 2006 | 36.34 | 36.65 | 36.34 | 36.59 | 736,300 | +0.25(+0.69%) |
Nov 21, 2006 | 35.96 | 36.46 | 35.95 | 36.34 | 605,300 | +0.33(+0.92%) |
Nov 20, 2006 | 35.60 | 36.39 | 35.57 | 36.01 | 752,500 | +0.48(+1.35%) |
Nov 17, 2006 | 35.55 | 35.63 | 35.33 | 35.53 | 709,700 | -0.01(-0.03%) |
Nov 16, 2006 | 35.42 | 35.63 | 35.22 | 35.54 | 478,700 | +0.09(+0.25%) |
Nov 15, 2006 | 35.19 | 35.55 | 35.04 | 35.45 | 779,400 | +0.22(+0.62%) |
Nov 14, 2006 | 34.84 | 35.35 | 34.70 | 35.23 | 602,700 | +0.44(+1.26%) |
Nov 13, 2006 | 34.80 | 34.83 | 34.51 | 34.79 | 527,500 | -0.27(-0.77%) |
Nov 10, 2006 | 34.90 | 35.07 | 34.78 | 35.06 | 415,300 | +0.13(+0.37%) |
Nov 09, 2006 | 34.94 | 35.00 | 34.62 | 34.93 | 474,800 | +0.09(+0.26%) |
Nov 08, 2006 | 34.64 | 34.99 | 34.50 | 34.84 | 494,500 | +0.15(+0.43%) |
Nov 07, 2006 | 34.86 | 35.00 | 34.63 | 34.69 | 643,700 | -0.20(-0.57%) |
Nov 06, 2006 | 34.75 | 35.12 | 34.70 | 34.89 | 629,700 | +0.20(+0.58%) |
Nov 03, 2006 | 35.17 | 35.29 | 34.52 | 34.69 | 700,200 | -0.49(-1.39%) |
Nov 02, 2006 | 35.42 | 35.46 | 34.86 | 35.18 | 737,300 | -0.36(-1.01%) |
Nov 01, 2006 | 36.02 | 36.17 | 35.50 | 35.54 | 521,500 | -0.40(-1.11%) |
Oct 31, 2006 | 35.98 | 36.04 | 35.61 | 35.94 | 700,700 | +0.09(+0.25%) |
Oct 30, 2006 | 35.85 | 35.95 | 35.60 | 35.85 | 548,200 | +0.05(+0.14%) |
Oct 27, 2006 | 35.74 | 35.94 | 35.67 | 35.80 | 661,300 | +0.06(+0.17%) |
Oct 26, 2006 | 35.50 | 35.76 | 35.45 | 35.74 | 1,315,200 | +0.18(+0.51%) |
Oct 25, 2006 | 35.50 | 35.60 | 35.40 | 35.56 | 882,400 | +0.08(+0.23%) |
Oct 24, 2006 | 35.53 | 35.94 | 35.33 | 35.48 | 1,381,000 | +0.18(+0.51%) |
Oct 23, 2006 | 35.35 | 35.44 | 35.08 | 35.30 | 1,393,700 | -0.01(-0.03%) |
Oct 20, 2006 | 35.41 | 35.41 | 35.00 | 35.31 | 673,000 | -0.04(-0.11%) |
Oct 19, 2006 | 35.25 | 35.69 | 35.17 | 35.35 | 875,300 | +0.21(+0.60%) |
Oct 18, 2006 | 34.98 | 35.33 | 34.97 | 35.14 | 1,490,400 | +0.18(+0.51%) |
Oct 17, 2006 | 35.00 | 35.12 | 34.84 | 34.96 | 679,500 | -0.08(-0.23%) |
Oct 16, 2006 | 34.50 | 35.23 | 34.49 | 35.04 | 1,725,300 | +0.11(+0.31%) |
Oct 13, 2006 | 34.63 | 35.05 | 34.63 | 34.93 | 656,400 | +0.23(+0.66%) |
Oct 12, 2006 | 34.71 | 34.89 | 34.49 | 34.70 | 1,138,500 | -0.06(-0.17%) |
Oct 11, 2006 | 34.60 | 34.97 | 34.48 | 34.76 | 457,300 | +0.11(+0.32%) |
Oct 10, 2006 | 34.74 | 34.92 | 34.46 | 34.65 | 574,200 | -0.16(-0.46%) |
Oct 09, 2006 | 34.57 | 34.82 | 34.40 | 34.81 | 387,300 | +0.24(+0.69%) |
Oct 06, 2006 | 34.58 | 34.58 | 34.34 | 34.57 | 646,500 | -0.01(-0.03%) |
Oct 05, 2006 | 34.32 | 34.65 | 34.13 | 34.58 | 808,900 | +0.14(+0.41%) |
Oct 04, 2006 | 34.13 | 34.47 | 34.13 | 34.44 | 826,800 | +0.19(+0.55%) |
Oct 03, 2006 | 34.02 | 34.39 | 34.02 | 34.25 | 504,600 | +0.15(+0.44%) |
Oct 02, 2006 | 33.99 | 34.33 | 33.81 | 34.10 | 532,800 | +0.06(+0.18%) |
Sep 29, 2006 | 34.27 | 34.48 | 33.98 | 34.04 | 545,600 | -0.35(-1.02%) |
Sep 28, 2006 | 34.43 | 34.60 | 34.25 | 34.39 | 532,600 | +0.03(+0.09%) |
Sep 27, 2006 | 34.10 | 34.45 | 34.10 | 34.36 | 730,200 | +0.27(+0.79%) |
Sep 26, 2006 | 33.98 | 34.13 | 33.95 | 34.09 | 1,363,100 | +0.12(+0.35%) |
Sep 25, 2006 | 34.03 | 34.21 | 33.89 | 33.97 | 1,065,400 | -0.03(-0.09%) |
Sep 22, 2006 | 33.96 | 34.12 | 33.80 | 34.00 | 878,900 | +0.04(+0.12%) |
Sep 21, 2006 | 34.25 | 34.40 | 33.87 | 33.96 | 1,013,000 | -0.34(-0.99%) |
Sep 20, 2006 | 34.20 | 34.55 | 34.01 | 34.30 | 965,500 | +0.27(+0.79%) |
Sep 19, 2006 | 33.70 | 34.15 | 33.70 | 34.03 | 1,241,500 | +0.18(+0.53%) |
Sep 18, 2006 | 33.90 | 34.10 | 33.76 | 33.85 | 914,200 | -0.08(-0.24%) |
Sep 15, 2006 | 33.82 | 34.05 | 33.55 | 33.93 | 1,570,800 | +0.13(+0.38%) |
Sep 14, 2006 | 33.90 | 34.09 | 33.55 | 33.80 | 1,116,700 | -0.20(-0.59%) |
Sep 13, 2006 | 33.45 | 34.12 | 33.41 | 34.00 | 2,121,000 | +0.49(+1.46%) |
Sep 12, 2006 | 33.45 | 33.53 | 31.21 | 33.51 | 3,417,000 | -0.79(-2.30%) |
Sep 11, 2006 | 34.32 | 34.37 | 34.05 | 34.30 | 711,600 | -0.18(-0.52%) |
Sep 08, 2006 | 34.26 | 34.56 | 34.00 | 34.48 | 446,300 | +0.23(+0.67%) |
Sep 07, 2006 | 34.52 | 34.60 | 34.17 | 34.25 | 583,700 | -0.50(-1.44%) |
Sep 06, 2006 | 34.55 | 34.83 | 34.55 | 34.75 | 547,500 | -0.03(-0.09%) |
Sep 05, 2006 | 34.72 | 34.86 | 34.52 | 34.78 | 397,900 | +0.06(+0.17%) |