Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.48 | 41.58 | 40.45 | 41.18 | 2,241,100 | +0.60(+1.48%) |
Nov 29, 2006 | 40.85 | 41.24 | 40.21 | 40.58 | 3,117,261 | +0.08(+0.20%) |
Nov 28, 2006 | 40.72 | 41.01 | 40.25 | 40.50 | 3,303,826 | -0.03(-0.07%) |
Nov 27, 2006 | 41.63 | 41.63 | 40.28 | 40.53 | 3,626,145 | -1.05(-2.53%) |
Nov 24, 2006 | 41.25 | 41.70 | 41.04 | 41.58 | 752,155 | +0.14(+0.34%) |
Nov 22, 2006 | 40.90 | 41.66 | 40.78 | 41.44 | 2,286,858 | +0.51(+1.25%) |
Nov 21, 2006 | 40.94 | 41.04 | 40.51 | 40.93 | 3,344,897 | +0.13(+0.32%) |
Nov 20, 2006 | 40.55 | 41.06 | 40.15 | 40.80 | 2,847,335 | +0.25(+0.62%) |
Nov 17, 2006 | 39.86 | 41.94 | 39.85 | 40.55 | 11,978,914 | +3.55(+9.59%) |
Nov 16, 2006 | 36.77 | 37.08 | 36.21 | 37.00 | 5,224,488 | +0.38(+1.04%) |
Nov 15, 2006 | 36.28 | 36.80 | 36.28 | 36.62 | 3,793,583 | +0.59(+1.64%) |
Nov 14, 2006 | 35.50 | 36.38 | 35.22 | 36.03 | 4,321,568 | +0.69(+1.95%) |
Nov 13, 2006 | 34.64 | 35.53 | 34.45 | 35.34 | 3,848,363 | +0.66(+1.90%) |
Nov 10, 2006 | 34.88 | 34.89 | 34.11 | 34.68 | 4,784,536 | -0.06(-0.17%) |
Nov 09, 2006 | 35.47 | 35.64 | 34.43 | 34.74 | 4,962,191 | -0.78(-2.20%) |
Nov 08, 2006 | 35.11 | 35.80 | 35.09 | 35.52 | 3,505,491 | +0.08(+0.23%) |
Nov 07, 2006 | 35.64 | 35.66 | 34.34 | 35.44 | 5,323,741 | -0.60(-1.66%) |
Nov 06, 2006 | 36.03 | 36.10 | 35.96 | 36.04 | 1,782,852 | +0.03(+0.08%) |
Nov 03, 2006 | 36.06 | 36.16 | 35.75 | 36.01 | 2,434,070 | -0.01(-0.03%) |
Nov 02, 2006 | 36.33 | 36.57 | 35.89 | 36.02 | 3,472,549 | -0.24(-0.66%) |
Nov 01, 2006 | 36.94 | 37.00 | 36.16 | 36.26 | 3,071,098 | -0.49(-1.33%) |
Oct 31, 2006 | 37.00 | 37.27 | 36.31 | 36.75 | 2,523,373 | -0.38(-1.02%) |
Oct 30, 2006 | 36.44 | 37.39 | 36.32 | 37.13 | 1,733,084 | +0.92(+2.54%) |
Oct 27, 2006 | 37.07 | 37.35 | 36.10 | 36.21 | 1,414,195 | -1.07(-2.87%) |
Oct 26, 2006 | 37.11 | 37.40 | 36.63 | 37.28 | 1,504,278 | +0.41(+1.11%) |
Oct 25, 2006 | 36.74 | 37.25 | 36.55 | 36.87 | 3,185,890 | +0.33(+0.90%) |
Oct 24, 2006 | 36.05 | 36.57 | 35.72 | 36.54 | 2,859,998 | +0.62(+1.73%) |
Oct 23, 2006 | 35.19 | 36.00 | 34.57 | 35.92 | 3,398,454 | +0.84(+2.39%) |
Oct 20, 2006 | 35.05 | 35.26 | 34.38 | 35.08 | 2,262,375 | +0.15(+0.43%) |
Oct 19, 2006 | 35.17 | 35.26 | 34.32 | 34.93 | 2,539,608 | -0.32(-0.91%) |
Oct 18, 2006 | 35.07 | 35.41 | 34.81 | 35.25 | 2,836,004 | +0.45(+1.29%) |
Oct 17, 2006 | 35.00 | 35.15 | 34.40 | 34.80 | 2,567,839 | -0.50(-1.42%) |
Oct 16, 2006 | 35.20 | 35.41 | 34.56 | 35.30 | 2,380,293 | +0.41(+1.18%) |
Oct 13, 2006 | 35.21 | 35.49 | 34.70 | 34.89 | 2,803,249 | -0.40(-1.13%) |
Oct 12, 2006 | 34.80 | 35.70 | 34.80 | 35.29 | 2,368,026 | +0.54(+1.55%) |
Oct 11, 2006 | 35.70 | 35.70 | 34.26 | 34.75 | 2,884,446 | -0.94(-2.63%) |
Oct 10, 2006 | 35.48 | 35.83 | 35.13 | 35.69 | 2,443,199 | +0.42(+1.19%) |
Oct 09, 2006 | 34.99 | 35.68 | 34.16 | 35.27 | 2,501,773 | +0.17(+0.48%) |
Oct 06, 2006 | 35.05 | 35.25 | 34.85 | 35.10 | 2,262,207 | -0.06(-0.17%) |
Oct 05, 2006 | 34.01 | 35.16 | 33.82 | 35.16 | 3,214,512 | +1.04(+3.05%) |
Oct 04, 2006 | 33.17 | 34.20 | 33.17 | 34.12 | 2,895,411 | +0.83(+2.49%) |
Oct 03, 2006 | 33.30 | 33.80 | 33.00 | 33.29 | 2,495,790 | -0.23(-0.69%) |
Oct 02, 2006 | 34.36 | 35.07 | 33.32 | 33.52 | 3,513,599 | -1.26(-3.62%) |
Sep 29, 2006 | 34.62 | 35.07 | 34.22 | 34.78 | 2,827,463 | +0.25(+0.72%) |
Sep 28, 2006 | 34.83 | 34.87 | 34.32 | 34.53 | 2,727,516 | -0.18(-0.52%) |
Sep 27, 2006 | 34.85 | 35.52 | 34.46 | 34.71 | 3,239,103 | -0.04(-0.12%) |
Sep 26, 2006 | 36.49 | 36.70 | 34.62 | 34.75 | 5,253,307 | -1.89(-5.16%) |
Sep 25, 2006 | 35.94 | 36.65 | 35.36 | 36.64 | 2,444,048 | +0.55(+1.52%) |
Sep 22, 2006 | 36.48 | 36.53 | 35.80 | 36.09 | 931,852 | -0.44(-1.20%) |
Sep 21, 2006 | 37.27 | 37.27 | 36.43 | 36.53 | 2,177,572 | -0.38(-1.03%) |
Sep 20, 2006 | 36.05 | 37.23 | 36.05 | 36.91 | 2,872,904 | +0.77(+2.13%) |
Sep 19, 2006 | 36.31 | 36.61 | 35.49 | 36.14 | 2,169,045 | -0.15(-0.41%) |
Sep 18, 2006 | 36.01 | 36.85 | 35.98 | 36.29 | 2,540,439 | +0.50(+1.40%) |
Sep 15, 2006 | 34.61 | 36.41 | 34.47 | 35.79 | 6,164,070 | +1.30(+3.77%) |
Sep 14, 2006 | 34.40 | 34.84 | 34.26 | 34.49 | 2,258,618 | -0.06(-0.17%) |
Sep 13, 2006 | 34.24 | 34.76 | 33.87 | 34.55 | 2,372,222 | +0.25(+0.73%) |
Sep 12, 2006 | 33.59 | 34.32 | 33.45 | 34.30 | 2,293,440 | +0.76(+2.27%) |
Sep 11, 2006 | 33.23 | 34.05 | 32.90 | 33.54 | 3,431,988 | +0.05(+0.15%) |
Sep 08, 2006 | 31.98 | 33.58 | 31.79 | 33.49 | 4,335,774 | +2.01(+6.39%) |
Sep 07, 2006 | 33.00 | 33.00 | 31.44 | 31.48 | 4,383,500 | -1.74(-5.24%) |
Sep 06, 2006 | 33.73 | 33.89 | 33.14 | 33.22 | 2,567,749 | -0.99(-2.89%) |
Sep 05, 2006 | 33.82 | 34.31 | 33.56 | 34.21 | 1,868,539 | +0.22(+0.65%) |