Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.96 | 38.13 | 37.75 | 37.97 | 1,188,608 | -0.02(-0.06%) |
Nov 29, 2006 | 37.85 | 38.05 | 37.84 | 38.00 | 990,251 | +0.06(+0.15%) |
Nov 28, 2006 | 37.89 | 38.02 | 37.71 | 37.94 | 1,446,110 | +0.09(+0.23%) |
Nov 27, 2006 | 38.00 | 38.09 | 37.77 | 37.85 | 1,383,617 | -0.22(-0.58%) |
Nov 24, 2006 | 37.92 | 38.22 | 37.92 | 38.07 | 703,595 | +0.03(+0.08%) |
Nov 22, 2006 | 37.39 | 38.11 | 37.39 | 38.05 | 1,228,921 | +0.62(+1.65%) |
Nov 21, 2006 | 37.28 | 37.59 | 37.19 | 37.43 | 1,046,187 | +0.06(+0.17%) |
Nov 20, 2006 | 37.51 | 37.63 | 37.32 | 37.36 | 1,579,464 | -0.44(-1.18%) |
Nov 17, 2006 | 37.78 | 37.93 | 37.54 | 37.81 | 1,484,888 | -0.14(-0.38%) |
Nov 16, 2006 | 37.77 | 37.98 | 37.67 | 37.95 | 1,667,204 | +0.10(+0.27%) |
Nov 15, 2006 | 37.71 | 37.96 | 37.69 | 37.85 | 1,318,754 | +0.09(+0.23%) |
Nov 14, 2006 | 37.74 | 37.89 | 37.51 | 37.77 | 1,234,082 | -0.06(-0.15%) |
Nov 13, 2006 | 37.82 | 38.00 | 37.70 | 37.82 | 1,259,470 | -0.11(-0.30%) |
Nov 10, 2006 | 37.71 | 37.97 | 37.67 | 37.94 | 981,463 | +0.11(+0.30%) |
Nov 09, 2006 | 38.01 | 38.24 | 37.76 | 37.82 | 1,357,672 | -0.31(-0.81%) |
Nov 08, 2006 | 38.12 | 38.32 | 37.97 | 38.13 | 1,323,775 | -0.17(-0.45%) |
Nov 07, 2006 | 37.99 | 38.32 | 37.89 | 38.30 | 2,031,137 | +0.24(+0.64%) |
Nov 06, 2006 | 37.98 | 38.18 | 37.90 | 38.06 | 2,042,715 | -0.02(-0.06%) |
Nov 03, 2006 | 37.98 | 38.12 | 37.90 | 38.08 | 1,843,661 | +0.07(+0.19%) |
Nov 02, 2006 | 37.56 | 38.02 | 37.53 | 38.01 | 1,524,783 | +0.37(+0.99%) |
Nov 01, 2006 | 37.86 | 37.93 | 37.56 | 37.64 | 1,424,907 | -0.29(-0.77%) |
Oct 31, 2006 | 37.61 | 37.95 | 37.49 | 37.93 | 1,640,700 | +0.50(+1.34%) |
Oct 30, 2006 | 37.42 | 37.60 | 37.19 | 37.43 | 1,225,015 | -0.14(-0.38%) |
Oct 27, 2006 | 37.46 | 37.70 | 37.32 | 37.57 | 1,445,133 | -0.04(-0.11%) |
Oct 26, 2006 | 37.17 | 37.65 | 37.11 | 37.62 | 1,895,691 | +0.62(+1.67%) |
Oct 25, 2006 | 37.10 | 37.15 | 36.78 | 37.00 | 1,655,207 | +0.04(+0.12%) |
Oct 24, 2006 | 36.64 | 36.96 | 36.45 | 36.96 | 2,067,684 | +0.36(+0.98%) |
Oct 23, 2006 | 36.63 | 36.72 | 36.38 | 36.60 | 2,142,033 | +0.00(+0.00%) |
Oct 20, 2006 | 36.85 | 37.06 | 36.42 | 36.60 | 4,471,963 | +0.48(+1.33%) |
Oct 19, 2006 | 36.17 | 36.17 | 35.10 | 36.12 | 13,600,436 | -1.66(-4.40%) |
Oct 18, 2006 | 37.74 | 38.10 | 37.65 | 37.78 | 1,530,083 | +0.11(+0.29%) |
Oct 17, 2006 | 37.74 | 37.84 | 37.60 | 37.67 | 1,114,538 | -0.18(-0.47%) |
Oct 16, 2006 | 38.03 | 38.11 | 37.81 | 37.85 | 1,787,585 | -0.32(-0.85%) |
Oct 13, 2006 | 38.07 | 38.26 | 37.78 | 38.17 | 1,093,056 | -0.02(-0.06%) |
Oct 12, 2006 | 38.20 | 38.38 | 38.06 | 38.20 | 704,711 | +0.09(+0.23%) |
Oct 11, 2006 | 37.86 | 38.22 | 37.74 | 38.11 | 888,840 | +0.26(+0.68%) |
Oct 10, 2006 | 38.32 | 38.38 | 37.75 | 37.85 | 1,015,220 | -0.57(-1.49%) |
Oct 09, 2006 | 38.04 | 38.43 | 37.92 | 38.43 | 854,246 | +0.33(+0.87%) |
Oct 06, 2006 | 38.07 | 38.37 | 37.94 | 38.10 | 841,413 | +0.01(+0.04%) |
Oct 05, 2006 | 37.94 | 38.30 | 37.75 | 38.08 | 960,818 | +0.26(+0.68%) |
Oct 04, 2006 | 37.59 | 37.85 | 37.33 | 37.82 | 1,306,757 | +0.24(+0.65%) |
Oct 03, 2006 | 38.00 | 38.14 | 37.56 | 37.58 | 1,688,407 | -0.48(-1.26%) |
Oct 02, 2006 | 38.28 | 38.32 | 37.92 | 38.06 | 2,104,231 | -0.26(-0.67%) |
Sep 29, 2006 | 38.02 | 38.33 | 38.00 | 38.32 | 1,628,565 | +0.14(+0.36%) |
Sep 28, 2006 | 37.92 | 38.24 | 37.82 | 38.18 | 1,230,874 | +0.25(+0.66%) |
Sep 27, 2006 | 37.79 | 38.00 | 37.67 | 37.93 | 1,455,037 | +0.14(+0.38%) |
Sep 26, 2006 | 37.35 | 37.83 | 37.13 | 37.79 | 1,118,583 | +0.52(+1.40%) |
Sep 25, 2006 | 37.11 | 37.39 | 36.93 | 37.26 | 990,390 | +0.25(+0.68%) |
Sep 22, 2006 | 37.01 | 37.24 | 36.89 | 37.01 | 1,045,071 | -0.04(-0.10%) |
Sep 21, 2006 | 37.19 | 37.29 | 36.84 | 37.05 | 1,582,393 | -0.14(-0.39%) |
Sep 20, 2006 | 37.60 | 37.60 | 36.98 | 37.19 | 1,285,694 | +0.31(+0.84%) |
Sep 19, 2006 | 36.46 | 36.91 | 36.31 | 36.88 | 1,108,261 | +0.60(+1.66%) |
Sep 18, 2006 | 36.86 | 37.06 | 36.25 | 36.28 | 2,580,874 | -0.95(-2.56%) |
Sep 15, 2006 | 36.88 | 37.29 | 36.74 | 37.24 | 1,536,640 | +0.56(+1.52%) |
Sep 14, 2006 | 36.43 | 36.76 | 36.35 | 36.68 | 1,332,703 | +0.25(+0.69%) |
Sep 13, 2006 | 36.63 | 36.63 | 36.24 | 36.43 | 1,365,344 | -0.21(-0.57%) |
Sep 12, 2006 | 36.48 | 36.69 | 36.19 | 36.63 | 1,439,832 | +0.33(+0.91%) |
Sep 11, 2006 | 36.68 | 36.73 | 36.26 | 36.30 | 1,929,030 | -0.50(-1.36%) |
Sep 08, 2006 | 36.96 | 37.06 | 36.75 | 36.81 | 1,096,822 | -0.14(-0.37%) |
Sep 07, 2006 | 37.22 | 37.36 | 36.92 | 36.94 | 1,234,501 | -0.25(-0.67%) |
Sep 06, 2006 | 37.21 | 37.22 | 36.92 | 37.19 | 2,030,998 | -0.03(-0.08%) |
Sep 05, 2006 | 38.21 | 38.25 | 36.83 | 37.22 | 4,709,238 | -1.68(-4.33%) |