Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.34 | 35.43 | 34.46 | 35.17 | 6,735,042 | -0.12(-0.33%) |
Nov 29, 2006 | 35.63 | 36.11 | 34.90 | 35.28 | 7,026,416 | -0.10(-0.27%) |
Nov 28, 2006 | 34.79 | 35.73 | 34.55 | 35.38 | 10,904,153 | +0.54(+1.54%) |
Nov 27, 2006 | 35.84 | 36.27 | 34.69 | 34.84 | 12,046,200 | -0.40(-1.13%) |
Nov 24, 2006 | 35.76 | 35.80 | 35.16 | 35.24 | 3,312,497 | -0.49(-1.36%) |
Nov 22, 2006 | 35.76 | 35.99 | 35.56 | 35.72 | 5,667,715 | +0.18(+0.50%) |
Nov 21, 2006 | 35.06 | 35.63 | 35.06 | 35.54 | 6,023,021 | +0.59(+1.70%) |
Nov 20, 2006 | 35.19 | 35.41 | 34.80 | 34.95 | 5,480,604 | -0.24(-0.67%) |
Nov 17, 2006 | 35.19 | 35.26 | 34.62 | 35.19 | 8,054,508 | -0.01(-0.02%) |
Nov 16, 2006 | 34.55 | 35.58 | 34.15 | 35.19 | 11,748,417 | +1.22(+3.58%) |
Nov 15, 2006 | 33.85 | 34.49 | 33.81 | 33.98 | 7,420,801 | +0.32(+0.95%) |
Nov 14, 2006 | 33.81 | 33.84 | 32.66 | 33.66 | 10,830,685 | +0.36(+1.08%) |
Nov 13, 2006 | 33.47 | 34.45 | 33.23 | 33.30 | 8,230,207 | -0.17(-0.50%) |
Nov 10, 2006 | 33.03 | 33.68 | 32.91 | 33.46 | 4,751,545 | +0.59(+1.79%) |
Nov 09, 2006 | 33.48 | 34.08 | 32.79 | 32.88 | 7,438,153 | -0.63(-1.89%) |
Nov 08, 2006 | 33.92 | 33.93 | 33.50 | 33.51 | 7,130,366 | -0.47(-1.39%) |
Nov 07, 2006 | 33.68 | 34.52 | 33.44 | 33.98 | 6,036,621 | +0.29(+0.85%) |
Nov 06, 2006 | 33.75 | 34.26 | 33.59 | 33.69 | 6,146,980 | +0.15(+0.46%) |
Nov 03, 2006 | 34.13 | 34.36 | 32.69 | 33.54 | 11,739,820 | -0.35(-1.04%) |
Nov 02, 2006 | 34.23 | 34.62 | 33.82 | 33.89 | 10,938,543 | -0.67(-1.93%) |
Nov 01, 2006 | 35.63 | 35.66 | 34.45 | 34.56 | 5,705,074 | -0.79(-2.23%) |
Oct 31, 2006 | 35.64 | 35.87 | 35.19 | 35.34 | 6,878,384 | +0.06(+0.16%) |
Oct 30, 2006 | 34.50 | 35.42 | 34.37 | 35.29 | 5,790,892 | +0.65(+1.88%) |
Oct 27, 2006 | 34.95 | 35.26 | 34.52 | 34.63 | 6,300,795 | -0.35(-0.99%) |
Oct 26, 2006 | 34.87 | 35.03 | 34.40 | 34.98 | 6,352,223 | +0.10(+0.28%) |
Oct 25, 2006 | 35.29 | 35.42 | 34.34 | 34.88 | 7,646,209 | -0.52(-1.46%) |
Oct 24, 2006 | 35.41 | 35.98 | 35.22 | 35.40 | 5,656,460 | -0.08(-0.22%) |
Oct 23, 2006 | 34.74 | 36.62 | 34.55 | 35.48 | 7,307,628 | +0.18(+0.51%) |
Oct 20, 2006 | 35.59 | 35.63 | 35.01 | 35.30 | 4,847,211 | -0.17(-0.49%) |
Oct 19, 2006 | 35.98 | 36.02 | 35.27 | 35.47 | 4,168,798 | -0.37(-1.04%) |
Oct 18, 2006 | 36.50 | 36.80 | 35.54 | 35.84 | 6,841,024 | -0.34(-0.94%) |
Oct 17, 2006 | 36.53 | 36.94 | 35.76 | 36.18 | 7,114,422 | -1.02(-2.73%) |
Oct 16, 2006 | 37.25 | 37.42 | 36.97 | 37.20 | 4,078,916 | +0.31(+0.83%) |
Oct 13, 2006 | 37.02 | 37.32 | 36.64 | 36.89 | 4,752,639 | -0.12(-0.33%) |
Oct 12, 2006 | 35.86 | 37.18 | 35.82 | 37.01 | 9,412,114 | +1.40(+3.93%) |
Oct 11, 2006 | 35.81 | 36.22 | 35.29 | 35.61 | 4,026,550 | -0.32(-0.89%) |
Oct 10, 2006 | 35.86 | 36.00 | 35.58 | 35.93 | 5,474,195 | +0.27(+0.75%) |
Oct 09, 2006 | 35.24 | 35.82 | 35.06 | 35.66 | 5,015,719 | +0.19(+0.52%) |
Oct 06, 2006 | 36.04 | 36.14 | 35.43 | 35.48 | 5,681,939 | -0.89(-2.44%) |
Oct 05, 2006 | 36.21 | 36.46 | 35.79 | 36.37 | 7,012,034 | +0.16(+0.44%) |
Oct 04, 2006 | 34.85 | 36.36 | 34.78 | 36.21 | 9,828,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.05 | 35.06 | 33.85 | 34.93 | 5,869,519 | +0.88(+2.57%) |
Oct 02, 2006 | 34.26 | 34.53 | 33.78 | 34.05 | 4,350,906 | -0.21(-0.62%) |
Sep 29, 2006 | 34.92 | 35.06 | 34.21 | 34.26 | 5,127,798 | -0.47(-1.34%) |
Sep 28, 2006 | 34.67 | 35.11 | 34.11 | 34.73 | 5,750,719 | -0.11(-0.31%) |
Sep 27, 2006 | 34.90 | 35.71 | 34.57 | 34.84 | 5,917,195 | -0.47(-1.34%) |
Sep 26, 2006 | 35.44 | 35.90 | 34.97 | 35.31 | 6,207,318 | -0.21(-0.59%) |
Sep 25, 2006 | 34.76 | 35.78 | 34.31 | 35.52 | 7,327,324 | +0.77(+2.21%) |
Sep 22, 2006 | 33.92 | 35.08 | 33.91 | 34.76 | 8,419,506 | +0.32(+0.93%) |
Sep 21, 2006 | 35.45 | 35.48 | 34.33 | 34.44 | 10,188,537 | -0.65(-1.84%) |
Sep 20, 2006 | 34.44 | 35.59 | 34.40 | 35.08 | 13,642,970 | +0.79(+2.29%) |
Sep 19, 2006 | 34.61 | 34.77 | 33.90 | 34.30 | 9,373,661 | -0.31(-0.91%) |
Sep 18, 2006 | 34.31 | 34.65 | 34.11 | 34.61 | 7,224,156 | +0.17(+0.50%) |
Sep 15, 2006 | 33.84 | 34.53 | 33.71 | 34.44 | 11,044,056 | +0.88(+2.61%) |
Sep 14, 2006 | 33.11 | 33.73 | 32.98 | 33.56 | 8,110,469 | +0.06(+0.19%) |
Sep 13, 2006 | 33.23 | 33.63 | 32.92 | 33.50 | 15,432,323 | +0.14(+0.42%) |
Sep 12, 2006 | 29.67 | 33.68 | 29.57 | 33.36 | 43,697,116 | +2.80(+9.15%) |
Sep 11, 2006 | 29.72 | 31.08 | 29.72 | 30.56 | 18,027,328 | +0.93(+3.15%) |
Sep 08, 2006 | 28.85 | 29.65 | 28.49 | 29.63 | 10,853,976 | +0.83(+2.89%) |
Sep 07, 2006 | 29.59 | 29.60 | 28.79 | 28.79 | 12,902,500 | -0.79(-2.68%) |
Sep 06, 2006 | 30.45 | 30.46 | 29.59 | 29.59 | 9,861,055 | -0.91(-3.00%) |
Sep 05, 2006 | 30.55 | 30.68 | 30.18 | 30.50 | 7,659,184 | +0.22(+0.74%) |