Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.13 | 34.40 | 33.65 | 33.81 | 2,876,631 | -0.45(-1.32%) |
Nov 29, 2006 | 34.00 | 34.44 | 33.99 | 34.27 | 2,039,818 | +0.37(+1.08%) |
Nov 28, 2006 | 33.99 | 34.15 | 33.78 | 33.90 | 2,474,171 | -0.17(-0.51%) |
Nov 27, 2006 | 34.25 | 34.35 | 33.82 | 34.07 | 2,268,497 | -0.15(-0.43%) |
Nov 24, 2006 | 33.91 | 34.47 | 33.89 | 34.22 | 1,176,149 | -0.13(-0.38%) |
Nov 22, 2006 | 34.74 | 34.79 | 34.15 | 34.35 | 2,432,874 | -0.44(-1.28%) |
Nov 21, 2006 | 34.78 | 34.89 | 34.54 | 34.80 | 2,865,817 | +0.06(+0.18%) |
Nov 20, 2006 | 35.34 | 35.35 | 34.48 | 34.74 | 2,906,056 | -0.60(-1.70%) |
Nov 17, 2006 | 35.75 | 35.86 | 35.07 | 35.34 | 2,470,509 | -0.50(-1.39%) |
Nov 16, 2006 | 35.92 | 36.05 | 35.11 | 35.83 | 3,092,254 | -0.12(-0.34%) |
Nov 15, 2006 | 35.01 | 36.20 | 34.88 | 35.96 | 5,189,418 | +0.43(+1.20%) |
Nov 14, 2006 | 34.61 | 35.56 | 33.36 | 35.53 | 3,260,309 | +1.01(+2.93%) |
Nov 13, 2006 | 34.94 | 35.02 | 34.28 | 34.52 | 1,884,615 | -0.35(-1.00%) |
Nov 10, 2006 | 34.43 | 34.96 | 34.21 | 34.87 | 1,803,176 | +0.64(+1.86%) |
Nov 09, 2006 | 34.52 | 34.63 | 34.06 | 34.23 | 1,690,125 | -0.37(-1.06%) |
Nov 08, 2006 | 34.15 | 34.70 | 34.00 | 34.60 | 2,081,743 | +0.35(+1.02%) |
Nov 07, 2006 | 34.15 | 34.60 | 33.79 | 34.25 | 1,533,079 | +0.05(+0.15%) |
Nov 06, 2006 | 33.62 | 34.34 | 33.62 | 34.20 | 1,565,131 | +0.58(+1.71%) |
Nov 03, 2006 | 33.93 | 34.07 | 33.14 | 33.62 | 1,899,639 | -0.21(-0.62%) |
Nov 02, 2006 | 33.72 | 34.12 | 33.67 | 33.83 | 3,372,040 | -0.42(-1.22%) |
Nov 01, 2006 | 35.18 | 35.23 | 34.06 | 34.25 | 2,595,995 | -0.88(-2.51%) |
Oct 31, 2006 | 34.99 | 35.33 | 34.70 | 35.13 | 2,430,944 | +0.12(+0.35%) |
Oct 30, 2006 | 34.57 | 35.08 | 34.54 | 35.01 | 2,022,408 | +0.39(+1.13%) |
Oct 27, 2006 | 34.99 | 35.21 | 34.47 | 34.61 | 2,455,715 | -0.53(-1.51%) |
Oct 26, 2006 | 34.47 | 35.23 | 34.25 | 35.15 | 3,080,007 | +0.62(+1.79%) |
Oct 25, 2006 | 34.30 | 34.75 | 34.13 | 34.53 | 4,353,024 | +0.12(+0.35%) |
Oct 24, 2006 | 34.60 | 34.92 | 34.25 | 34.40 | 2,992,239 | -0.46(-1.33%) |
Oct 23, 2006 | 33.71 | 34.88 | 33.71 | 34.87 | 2,899,307 | +0.95(+2.80%) |
Oct 20, 2006 | 34.18 | 34.19 | 33.82 | 33.92 | 2,235,399 | -0.14(-0.41%) |
Oct 19, 2006 | 33.80 | 34.34 | 33.71 | 34.06 | 3,091,624 | -0.08(-0.23%) |
Oct 18, 2006 | 33.58 | 34.22 | 33.47 | 34.13 | 3,208,319 | +0.95(+2.86%) |
Oct 17, 2006 | 33.35 | 33.64 | 33.05 | 33.18 | 2,000,206 | -0.27(-0.81%) |
Oct 16, 2006 | 33.38 | 33.89 | 33.04 | 33.45 | 3,268,141 | +0.02(+0.05%) |
Oct 13, 2006 | 33.99 | 34.02 | 33.37 | 33.44 | 4,056,416 | -0.51(-1.52%) |
Oct 12, 2006 | 34.09 | 34.53 | 33.91 | 33.95 | 5,672,092 | -0.19(-0.56%) |
Oct 11, 2006 | 34.65 | 34.81 | 33.81 | 34.14 | 3,530,297 | -0.67(-1.93%) |
Oct 10, 2006 | 34.89 | 35.10 | 34.48 | 34.81 | 2,463,146 | -0.05(-0.15%) |
Oct 09, 2006 | 34.35 | 34.97 | 34.15 | 34.87 | 1,942,184 | +0.40(+1.16%) |
Oct 06, 2006 | 34.83 | 34.83 | 34.35 | 34.47 | 2,853,568 | -0.37(-1.05%) |
Oct 05, 2006 | 34.98 | 35.03 | 34.37 | 34.83 | 3,121,370 | -0.22(-0.62%) |
Oct 04, 2006 | 34.34 | 35.08 | 33.94 | 35.05 | 4,637,806 | +0.63(+1.82%) |
Oct 03, 2006 | 33.55 | 34.50 | 33.38 | 34.42 | 3,858,163 | +0.79(+2.36%) |
Oct 02, 2006 | 33.32 | 34.10 | 33.26 | 33.63 | 2,899,594 | +0.27(+0.81%) |
Sep 29, 2006 | 33.68 | 33.86 | 33.32 | 33.36 | 1,670,730 | -0.47(-1.39%) |
Sep 28, 2006 | 33.82 | 34.13 | 33.37 | 33.83 | 2,747,275 | +0.07(+0.21%) |
Sep 27, 2006 | 34.14 | 34.49 | 33.66 | 33.76 | 3,500,555 | -0.43(-1.25%) |
Sep 26, 2006 | 33.90 | 34.33 | 33.75 | 34.19 | 5,605,638 | +0.24(+0.72%) |
Sep 25, 2006 | 33.49 | 33.94 | 32.95 | 33.94 | 5,738,504 | +0.46(+1.38%) |
Sep 22, 2006 | 33.39 | 33.55 | 32.79 | 33.48 | 5,063,666 | -0.01(-0.03%) |
Sep 21, 2006 | 32.22 | 33.62 | 32.16 | 33.49 | 10,315,091 | +1.11(+3.42%) |
Sep 20, 2006 | 32.32 | 32.57 | 31.98 | 32.38 | 7,733,958 | +0.21(+0.65%) |
Sep 19, 2006 | 32.52 | 32.63 | 32.00 | 32.17 | 4,875,793 | -0.36(-1.10%) |
Sep 18, 2006 | 32.50 | 32.82 | 32.43 | 32.53 | 3,576,589 | +0.00(+0.00%) |
Sep 15, 2006 | 32.70 | 32.72 | 32.21 | 32.53 | 8,584,615 | +0.16(+0.48%) |
Sep 14, 2006 | 31.79 | 32.47 | 31.79 | 32.37 | 8,040,422 | +0.41(+1.28%) |
Sep 13, 2006 | 31.68 | 31.96 | 31.43 | 31.96 | 3,462,437 | +0.10(+0.30%) |
Sep 12, 2006 | 31.25 | 31.94 | 31.12 | 31.87 | 6,227,601 | +0.53(+1.70%) |
Sep 11, 2006 | 29.65 | 31.48 | 29.50 | 31.34 | 6,983,690 | +1.60(+5.36%) |
Sep 08, 2006 | 29.43 | 29.86 | 29.33 | 29.74 | 1,799,193 | +0.27(+0.92%) |
Sep 07, 2006 | 29.31 | 29.80 | 29.21 | 29.47 | 2,593,108 | +0.08(+0.27%) |
Sep 06, 2006 | 29.84 | 29.97 | 29.30 | 29.39 | 3,663,577 | -0.66(-2.21%) |
Sep 05, 2006 | 29.77 | 30.18 | 29.66 | 30.05 | 2,349,101 | +0.19(+0.64%) |