Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.66 | 43.64 | 41.57 | 43.23 | 5,208,532 | +2.17(+5.27%) |
Nov 29, 2006 | 40.65 | 41.49 | 40.34 | 41.06 | 3,013,867 | +0.74(+1.83%) |
Nov 28, 2006 | 40.69 | 41.18 | 39.87 | 40.33 | 3,253,135 | -0.29(-0.72%) |
Nov 27, 2006 | 41.58 | 41.92 | 40.54 | 40.62 | 2,262,104 | -1.09(-2.61%) |
Nov 24, 2006 | 41.61 | 42.16 | 41.15 | 41.71 | 1,333,611 | -0.08(-0.18%) |
Nov 22, 2006 | 41.20 | 41.98 | 40.84 | 41.78 | 2,758,816 | +0.98(+2.40%) |
Nov 21, 2006 | 40.56 | 41.10 | 40.32 | 40.80 | 1,808,559 | +0.32(+0.78%) |
Nov 20, 2006 | 41.04 | 41.30 | 40.26 | 40.49 | 2,469,087 | -0.55(-1.35%) |
Nov 17, 2006 | 40.02 | 41.13 | 39.86 | 41.04 | 3,418,865 | +0.22(+0.53%) |
Nov 16, 2006 | 40.69 | 41.80 | 40.26 | 40.82 | 4,560,321 | +0.51(+1.27%) |
Nov 15, 2006 | 40.02 | 40.98 | 39.80 | 40.31 | 5,199,206 | +0.54(+1.35%) |
Nov 14, 2006 | 38.67 | 40.01 | 38.13 | 39.77 | 6,806,761 | +2.33(+6.21%) |
Nov 13, 2006 | 36.80 | 37.80 | 36.31 | 37.45 | 4,360,034 | +0.80(+2.19%) |
Nov 10, 2006 | 35.23 | 36.76 | 34.85 | 36.65 | 3,757,380 | +1.59(+4.53%) |
Nov 09, 2006 | 36.19 | 36.19 | 35.01 | 35.06 | 2,544,658 | -0.70(-1.96%) |
Nov 08, 2006 | 35.72 | 36.09 | 35.10 | 35.76 | 2,711,703 | -0.24(-0.67%) |
Nov 07, 2006 | 35.98 | 36.58 | 35.96 | 36.00 | 2,071,264 | -0.42(-1.15%) |
Nov 06, 2006 | 36.50 | 36.76 | 36.14 | 36.42 | 1,600,620 | +0.01(+0.02%) |
Nov 03, 2006 | 37.12 | 37.45 | 36.25 | 36.41 | 2,357,046 | -0.71(-1.91%) |
Nov 02, 2006 | 37.19 | 37.57 | 37.03 | 37.12 | 2,606,119 | -0.24(-0.65%) |
Nov 01, 2006 | 37.88 | 38.26 | 37.34 | 37.37 | 2,458,445 | -0.22(-0.58%) |
Oct 31, 2006 | 38.18 | 38.32 | 37.31 | 37.58 | 1,776,035 | -0.34(-0.90%) |
Oct 30, 2006 | 37.87 | 38.55 | 37.55 | 37.93 | 2,191,914 | -0.13(-0.35%) |
Oct 27, 2006 | 38.60 | 39.13 | 37.72 | 38.06 | 3,223,242 | -0.66(-1.71%) |
Oct 26, 2006 | 38.03 | 38.89 | 37.63 | 38.72 | 3,781,892 | +0.58(+1.51%) |
Oct 25, 2006 | 37.34 | 38.27 | 36.66 | 38.14 | 3,702,376 | +1.08(+2.91%) |
Oct 24, 2006 | 36.32 | 37.10 | 35.86 | 37.06 | 1,932,677 | +0.93(+2.57%) |
Oct 23, 2006 | 36.38 | 36.84 | 35.76 | 36.14 | 2,729,640 | -0.52(-1.41%) |
Oct 20, 2006 | 36.80 | 36.80 | 36.18 | 36.66 | 1,664,592 | +0.00(+0.00%) |
Oct 19, 2006 | 36.54 | 37.17 | 35.96 | 36.66 | 2,414,442 | +0.54(+1.48%) |
Oct 18, 2006 | 36.64 | 37.27 | 36.06 | 36.12 | 2,842,278 | -0.13(-0.37%) |
Oct 17, 2006 | 36.71 | 36.88 | 36.17 | 36.25 | 3,750,086 | -0.64(-1.75%) |
Oct 16, 2006 | 37.63 | 37.68 | 36.82 | 36.90 | 4,109,765 | -0.43(-1.14%) |
Oct 13, 2006 | 38.72 | 38.91 | 37.22 | 37.32 | 5,036,226 | -2.34(-5.90%) |
Oct 12, 2006 | 38.60 | 39.71 | 38.60 | 39.67 | 2,817,287 | +1.40(+3.67%) |
Oct 11, 2006 | 38.10 | 38.61 | 37.70 | 38.26 | 4,018,889 | +0.00(+0.00%) |
Oct 10, 2006 | 38.05 | 39.04 | 37.93 | 38.26 | 4,072,817 | +0.80(+2.14%) |
Oct 09, 2006 | 36.53 | 37.82 | 36.06 | 37.46 | 2,501,970 | +1.00(+2.75%) |
Oct 06, 2006 | 36.38 | 36.60 | 36.09 | 36.45 | 1,922,274 | -0.18(-0.50%) |
Oct 05, 2006 | 37.07 | 37.24 | 36.16 | 36.64 | 2,255,647 | -0.17(-0.45%) |
Oct 04, 2006 | 35.99 | 37.14 | 35.75 | 36.81 | 3,419,941 | +0.54(+1.48%) |
Oct 03, 2006 | 36.69 | 36.96 | 36.09 | 36.27 | 2,630,034 | -0.59(-1.61%) |
Oct 02, 2006 | 37.21 | 37.58 | 36.08 | 36.86 | 2,846,105 | +0.23(+0.64%) |
Sep 29, 2006 | 37.75 | 38.34 | 36.62 | 36.63 | 3,435,964 | -1.12(-2.97%) |
Sep 28, 2006 | 37.82 | 38.47 | 37.17 | 37.75 | 2,194,784 | -0.19(-0.51%) |
Sep 27, 2006 | 38.75 | 39.68 | 37.45 | 37.94 | 4,481,760 | -0.66(-1.71%) |
Sep 26, 2006 | 37.58 | 39.30 | 37.41 | 38.60 | 4,176,607 | +0.45(+1.18%) |
Sep 25, 2006 | 37.47 | 38.29 | 36.49 | 38.15 | 3,696,397 | +1.15(+3.10%) |
Sep 22, 2006 | 35.62 | 37.46 | 35.49 | 37.01 | 3,882,574 | +1.00(+2.79%) |
Sep 21, 2006 | 37.01 | 37.47 | 35.68 | 36.00 | 4,035,151 | -1.11(-3.00%) |
Sep 20, 2006 | 38.07 | 38.48 | 37.01 | 37.12 | 3,064,208 | -0.74(-1.97%) |
Sep 19, 2006 | 38.47 | 39.06 | 37.24 | 37.86 | 3,626,446 | -0.74(-1.93%) |
Sep 18, 2006 | 39.28 | 39.82 | 38.01 | 38.60 | 4,238,307 | +0.38(+1.01%) |
Sep 15, 2006 | 37.55 | 39.64 | 37.40 | 38.22 | 5,940,327 | +1.25(+3.39%) |
Sep 14, 2006 | 36.30 | 37.19 | 35.95 | 36.96 | 3,155,682 | +0.54(+1.49%) |
Sep 13, 2006 | 36.76 | 37.37 | 36.25 | 36.42 | 3,124,832 | -0.31(-0.84%) |
Sep 12, 2006 | 34.70 | 36.76 | 34.40 | 36.73 | 5,033,715 | +2.35(+6.84%) |
Sep 11, 2006 | 33.54 | 34.96 | 32.98 | 34.38 | 2,885,206 | +0.64(+1.88%) |
Sep 08, 2006 | 33.37 | 34.20 | 33.33 | 33.74 | 2,911,512 | -0.04(-0.12%) |
Sep 07, 2006 | 32.33 | 34.69 | 32.33 | 33.79 | 7,066,716 | +0.01(+0.02%) |
Sep 06, 2006 | 34.69 | 34.87 | 33.69 | 33.78 | 3,228,025 | -1.12(-3.21%) |
Sep 05, 2006 | 35.56 | 35.58 | 34.71 | 34.90 | 1,581,488 | -0.58(-1.63%) |