Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.60 | 38.81 | 38.43 | 38.65 | 2,348,591 | +0.10(+0.26%) |
Nov 29, 2006 | 38.44 | 38.65 | 38.26 | 38.55 | 1,845,408 | +0.11(+0.29%) |
Nov 28, 2006 | 38.25 | 38.52 | 38.00 | 38.44 | 2,803,796 | +0.20(+0.53%) |
Nov 27, 2006 | 38.43 | 38.54 | 38.13 | 38.24 | 1,781,263 | -0.31(-0.80%) |
Nov 24, 2006 | 38.22 | 38.67 | 38.22 | 38.55 | 2,062,434 | -0.03(-0.08%) |
Nov 22, 2006 | 38.32 | 38.63 | 38.31 | 38.58 | 1,503,016 | +0.13(+0.33%) |
Nov 21, 2006 | 38.44 | 38.59 | 38.43 | 38.45 | 2,040,937 | -0.11(-0.29%) |
Nov 20, 2006 | 38.52 | 38.75 | 38.40 | 38.56 | 2,317,465 | -0.12(-0.32%) |
Nov 17, 2006 | 38.50 | 38.72 | 38.41 | 38.68 | 3,246,274 | +0.13(+0.33%) |
Nov 16, 2006 | 38.51 | 38.62 | 38.44 | 38.55 | 3,122,972 | +0.09(+0.24%) |
Nov 15, 2006 | 38.47 | 38.61 | 38.43 | 38.46 | 2,762,523 | +0.02(+0.05%) |
Nov 14, 2006 | 38.55 | 38.59 | 38.36 | 38.44 | 3,110,762 | -0.07(-0.18%) |
Nov 13, 2006 | 38.33 | 38.55 | 38.31 | 38.51 | 3,313,514 | +0.14(+0.36%) |
Nov 10, 2006 | 38.46 | 38.46 | 38.29 | 38.37 | 2,062,090 | +0.01(+0.03%) |
Nov 09, 2006 | 38.30 | 38.66 | 38.27 | 38.36 | 3,411,365 | -0.07(-0.18%) |
Nov 08, 2006 | 38.23 | 38.55 | 38.23 | 38.43 | 3,176,454 | +0.06(+0.15%) |
Nov 07, 2006 | 38.50 | 38.79 | 38.36 | 38.37 | 2,603,795 | -0.09(-0.24%) |
Nov 06, 2006 | 38.35 | 38.55 | 38.27 | 38.47 | 2,110,241 | +0.14(+0.36%) |
Nov 03, 2006 | 38.24 | 38.53 | 38.20 | 38.33 | 2,808,267 | +0.03(+0.09%) |
Nov 02, 2006 | 38.37 | 38.37 | 38.04 | 38.29 | 3,425,295 | -0.06(-0.17%) |
Nov 01, 2006 | 38.54 | 38.64 | 38.36 | 38.36 | 2,293,561 | -0.33(-0.84%) |
Oct 31, 2006 | 38.40 | 38.75 | 38.26 | 38.68 | 2,800,012 | +0.20(+0.51%) |
Oct 30, 2006 | 38.30 | 38.61 | 38.30 | 38.48 | 1,768,021 | -0.04(-0.11%) |
Oct 27, 2006 | 38.13 | 38.67 | 38.05 | 38.52 | 3,509,388 | +0.16(+0.42%) |
Oct 26, 2006 | 38.00 | 38.63 | 37.90 | 38.36 | 3,267,770 | +0.20(+0.52%) |
Oct 25, 2006 | 37.86 | 38.33 | 37.83 | 38.16 | 3,427,702 | +0.17(+0.46%) |
Oct 24, 2006 | 38.55 | 38.61 | 37.83 | 37.99 | 5,163,566 | -1.08(-2.77%) |
Oct 23, 2006 | 38.52 | 39.13 | 38.31 | 39.07 | 4,993,831 | -0.13(-0.34%) |
Oct 20, 2006 | 38.99 | 39.35 | 38.55 | 39.20 | 3,446,275 | +0.19(+0.49%) |
Oct 19, 2006 | 38.93 | 39.05 | 38.64 | 39.01 | 2,172,666 | +0.04(+0.10%) |
Oct 18, 2006 | 38.43 | 39.01 | 38.36 | 38.97 | 2,364,929 | +0.58(+1.50%) |
Oct 17, 2006 | 38.41 | 38.56 | 38.30 | 38.40 | 1,476,189 | -0.06(-0.15%) |
Oct 16, 2006 | 38.43 | 38.64 | 38.23 | 38.45 | 2,185,736 | -0.10(-0.26%) |
Oct 13, 2006 | 38.55 | 38.58 | 38.30 | 38.55 | 2,116,776 | +0.07(+0.18%) |
Oct 12, 2006 | 38.41 | 38.51 | 38.23 | 38.48 | 2,437,500 | +0.12(+0.30%) |
Oct 11, 2006 | 38.38 | 38.41 | 38.23 | 38.37 | 1,314,193 | -0.11(-0.29%) |
Oct 10, 2006 | 38.46 | 38.50 | 38.13 | 38.48 | 1,437,667 | -0.04(-0.11%) |
Oct 09, 2006 | 38.31 | 38.54 | 38.18 | 38.52 | 929,668 | +0.08(+0.21%) |
Oct 06, 2006 | 38.38 | 38.58 | 38.20 | 38.44 | 1,849,363 | -0.07(-0.18%) |
Oct 05, 2006 | 38.38 | 38.67 | 38.30 | 38.51 | 2,023,225 | +0.01(+0.02%) |
Oct 04, 2006 | 37.94 | 38.50 | 37.85 | 38.50 | 3,037,159 | +0.47(+1.24%) |
Oct 03, 2006 | 37.99 | 38.22 | 37.94 | 38.03 | 3,989,356 | +0.08(+0.21%) |
Oct 02, 2006 | 37.96 | 37.98 | 37.80 | 37.95 | 1,818,237 | -0.06(-0.15%) |
Sep 29, 2006 | 37.87 | 38.01 | 37.87 | 38.01 | 2,828,387 | +0.09(+0.25%) |
Sep 28, 2006 | 37.58 | 37.98 | 37.58 | 37.91 | 3,979,037 | +0.15(+0.38%) |
Sep 27, 2006 | 37.97 | 38.00 | 37.77 | 37.77 | 2,733,116 | -0.20(-0.52%) |
Sep 26, 2006 | 37.80 | 38.01 | 37.78 | 37.97 | 2,760,631 | +0.09(+0.23%) |
Sep 25, 2006 | 37.86 | 38.02 | 37.83 | 37.88 | 3,348,252 | +0.13(+0.35%) |
Sep 22, 2006 | 37.61 | 37.85 | 37.61 | 37.74 | 2,367,164 | +0.00(+0.00%) |
Sep 21, 2006 | 37.77 | 37.99 | 37.53 | 37.74 | 2,096,484 | -0.09(-0.23%) |
Sep 20, 2006 | 38.03 | 38.09 | 37.77 | 37.83 | 1,865,700 | -0.25(-0.66%) |
Sep 19, 2006 | 37.56 | 38.11 | 37.51 | 38.08 | 3,107,494 | +0.42(+1.13%) |
Sep 18, 2006 | 37.89 | 37.95 | 37.44 | 37.66 | 1,982,296 | -0.32(-0.84%) |
Sep 15, 2006 | 37.60 | 38.08 | 37.51 | 37.98 | 3,778,521 | +0.29(+0.77%) |
Sep 14, 2006 | 37.71 | 37.83 | 37.55 | 37.69 | 4,228,566 | -0.05(-0.14%) |
Sep 13, 2006 | 38.13 | 38.17 | 37.59 | 37.74 | 2,733,804 | -0.40(-1.04%) |
Sep 12, 2006 | 37.83 | 38.24 | 37.63 | 38.13 | 2,813,254 | +0.23(+0.61%) |
Sep 11, 2006 | 37.39 | 37.91 | 37.39 | 37.90 | 3,970,095 | +0.69(+1.84%) |
Sep 08, 2006 | 37.21 | 37.31 | 37.15 | 37.22 | 1,950,997 | +0.01(+0.03%) |
Sep 07, 2006 | 37.13 | 37.29 | 37.05 | 37.20 | 2,340,509 | +0.10(+0.27%) |
Sep 06, 2006 | 36.84 | 37.13 | 36.81 | 37.11 | 2,444,035 | -0.23(-0.62%) |
Sep 05, 2006 | 37.22 | 37.45 | 37.19 | 37.34 | 2,760,459 | -0.04(-0.11%) |