Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.25 | 36.71 | 36.10 | 36.52 | 45,717,884 | +0.28(+0.77%) |
Nov 29, 2006 | 35.28 | 36.42 | 35.24 | 36.25 | 46,713,388 | +1.12(+3.18%) |
Nov 28, 2006 | 34.70 | 35.28 | 34.70 | 35.13 | 29,511,030 | +0.56(+1.61%) |
Nov 27, 2006 | 34.85 | 35.01 | 34.42 | 34.58 | 21,591,578 | -0.16(-0.45%) |
Nov 24, 2006 | 34.67 | 35.03 | 34.61 | 34.73 | 7,474,963 | -0.07(-0.21%) |
Nov 22, 2006 | 34.83 | 35.09 | 34.44 | 34.80 | 31,265,792 | -0.21(-0.59%) |
Nov 21, 2006 | 34.45 | 35.05 | 34.45 | 35.01 | 23,005,558 | +0.63(+1.84%) |
Nov 20, 2006 | 34.23 | 34.68 | 34.11 | 34.38 | 43,289,348 | -0.09(-0.26%) |
Nov 17, 2006 | 33.82 | 34.53 | 33.75 | 34.47 | 41,886,800 | +0.28(+0.83%) |
Nov 16, 2006 | 35.38 | 35.38 | 34.10 | 34.18 | 57,219,256 | -0.97(-2.75%) |
Nov 15, 2006 | 35.00 | 35.30 | 34.74 | 35.15 | 28,665,790 | +0.33(+0.94%) |
Nov 14, 2006 | 34.85 | 34.89 | 34.56 | 34.82 | 27,486,560 | +0.21(+0.59%) |
Nov 13, 2006 | 34.41 | 34.94 | 34.29 | 34.62 | 31,385,072 | -0.06(-0.17%) |
Nov 10, 2006 | 34.93 | 34.98 | 34.46 | 34.68 | 28,657,008 | -0.33(-0.95%) |
Nov 09, 2006 | 34.99 | 35.37 | 34.79 | 35.01 | 34,278,640 | +0.29(+0.83%) |
Nov 08, 2006 | 33.93 | 34.77 | 33.93 | 34.72 | 38,206,804 | +0.57(+1.68%) |
Nov 07, 2006 | 34.41 | 34.50 | 33.56 | 34.15 | 51,948,676 | -0.27(-0.77%) |
Nov 06, 2006 | 34.04 | 34.53 | 33.92 | 34.41 | 32,280,180 | +0.25(+0.72%) |
Nov 03, 2006 | 33.65 | 34.25 | 33.64 | 34.16 | 52,845,772 | +0.74(+2.20%) |
Nov 02, 2006 | 33.10 | 33.64 | 33.03 | 33.43 | 29,967,778 | +0.13(+0.40%) |
Nov 01, 2006 | 33.57 | 33.81 | 33.04 | 33.30 | 45,587,668 | -0.34(-1.02%) |
Oct 31, 2006 | 33.29 | 33.72 | 32.87 | 33.64 | 50,710,968 | +0.34(+1.03%) |
Oct 30, 2006 | 33.44 | 33.75 | 33.23 | 33.30 | 63,785,196 | -0.61(-1.80%) |
Oct 27, 2006 | 34.15 | 34.41 | 33.80 | 33.91 | 34,824,516 | -0.28(-0.81%) |
Oct 26, 2006 | 34.66 | 34.68 | 33.94 | 34.18 | 33,821,064 | -0.08(-0.23%) |
Oct 25, 2006 | 33.55 | 34.49 | 33.48 | 34.26 | 51,291,472 | +0.58(+1.72%) |
Oct 24, 2006 | 33.02 | 33.77 | 32.90 | 33.68 | 29,365,574 | +0.60(+1.82%) |
Oct 23, 2006 | 32.81 | 33.22 | 32.64 | 33.08 | 31,676,484 | +0.06(+0.18%) |
Oct 20, 2006 | 33.59 | 33.59 | 32.90 | 33.02 | 45,648,968 | -0.43(-1.30%) |
Oct 19, 2006 | 32.93 | 33.45 | 32.78 | 33.45 | 37,997,400 | +0.68(+2.06%) |
Oct 18, 2006 | 32.95 | 33.26 | 32.52 | 32.78 | 47,564,756 | -0.21(-0.64%) |
Oct 17, 2006 | 33.26 | 33.28 | 32.76 | 32.99 | 37,749,724 | -0.36(-1.09%) |
Oct 16, 2006 | 32.53 | 33.35 | 32.48 | 33.35 | 46,574,392 | +0.77(+2.35%) |
Oct 13, 2006 | 32.37 | 32.83 | 32.28 | 32.58 | 45,117,668 | +0.44(+1.37%) |
Oct 12, 2006 | 31.60 | 32.14 | 31.59 | 32.14 | 38,341,164 | +0.74(+2.34%) |
Oct 11, 2006 | 31.74 | 31.88 | 31.34 | 31.41 | 35,992,644 | -0.51(-1.59%) |
Oct 10, 2006 | 31.18 | 31.99 | 31.15 | 31.91 | 44,352,444 | +0.59(+1.87%) |
Oct 09, 2006 | 32.08 | 32.14 | 31.32 | 31.33 | 33,595,256 | -0.48(-1.50%) |
Oct 06, 2006 | 31.51 | 31.82 | 31.24 | 31.80 | 42,451,896 | +0.03(+0.10%) |
Oct 05, 2006 | 31.75 | 31.89 | 31.41 | 31.77 | 52,055,368 | +0.60(+1.92%) |
Oct 04, 2006 | 30.89 | 31.30 | 30.30 | 31.18 | 62,401,036 | +0.45(+1.47%) |
Oct 03, 2006 | 31.39 | 31.50 | 30.72 | 30.72 | 56,427,524 | -1.17(-3.67%) |
Oct 02, 2006 | 32.12 | 32.49 | 31.88 | 31.89 | 24,763,634 | -0.37(-1.14%) |
Sep 29, 2006 | 31.93 | 32.44 | 31.85 | 32.26 | 27,938,174 | +0.13(+0.41%) |
Sep 28, 2006 | 32.23 | 32.58 | 32.05 | 32.13 | 40,171,468 | -0.10(-0.32%) |
Sep 27, 2006 | 32.08 | 32.34 | 31.56 | 32.23 | 58,275,724 | +0.53(+1.66%) |
Sep 26, 2006 | 30.78 | 31.74 | 30.78 | 31.71 | 51,592,988 | +0.68(+2.20%) |
Sep 25, 2006 | 30.60 | 31.24 | 30.28 | 31.03 | 57,884,416 | +0.04(+0.14%) |
Sep 22, 2006 | 31.33 | 31.41 | 30.76 | 30.98 | 40,236,740 | -0.13(-0.43%) |
Sep 21, 2006 | 30.87 | 31.44 | 30.81 | 31.12 | 39,479,472 | +0.39(+1.28%) |
Sep 20, 2006 | 31.27 | 31.55 | 30.63 | 30.72 | 48,580,304 | -0.85(-2.68%) |
Sep 19, 2006 | 32.05 | 32.21 | 31.22 | 31.57 | 43,564,856 | -0.48(-1.51%) |
Sep 18, 2006 | 31.56 | 32.21 | 31.36 | 32.05 | 55,184,844 | +0.75(+2.41%) |
Sep 15, 2006 | 31.32 | 31.45 | 31.04 | 31.30 | 50,650,168 | +0.00(+0.00%) |
Sep 14, 2006 | 31.99 | 32.18 | 31.20 | 31.30 | 50,753,712 | -0.71(-2.23%) |
Sep 13, 2006 | 31.63 | 32.21 | 31.61 | 32.01 | 37,320,148 | +0.65(+2.08%) |
Sep 12, 2006 | 31.62 | 31.89 | 31.18 | 31.36 | 41,577,000 | -0.20(-0.63%) |
Sep 11, 2006 | 32.17 | 32.26 | 31.47 | 31.56 | 73,576,864 | -1.01(-3.10%) |
Sep 08, 2006 | 33.27 | 33.54 | 32.56 | 32.56 | 27,833,636 | -0.85(-2.53%) |
Sep 07, 2006 | 33.23 | 33.55 | 33.05 | 33.41 | 41,737,368 | +0.03(+0.09%) |
Sep 06, 2006 | 34.18 | 34.23 | 33.34 | 33.38 | 28,539,716 | -1.17(-3.39%) |
Sep 05, 2006 | 33.98 | 34.57 | 33.95 | 34.55 | 27,517,872 | +0.45(+1.31%) |