Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.97 | 35.97 | 34.97 | 35.76 | 4,366,016 | +1.34(+3.89%) |
Nov 29, 2006 | 33.94 | 34.52 | 33.94 | 34.42 | 2,440,860 | +0.36(+1.06%) |
Nov 28, 2006 | 33.44 | 34.07 | 33.42 | 34.06 | 2,377,044 | +0.39(+1.16%) |
Nov 27, 2006 | 33.89 | 33.94 | 33.54 | 33.67 | 3,865,992 | +0.15(+0.45%) |
Nov 24, 2006 | 33.70 | 33.96 | 33.50 | 33.52 | 1,694,771 | +0.48(+1.45%) |
Nov 22, 2006 | 33.47 | 33.60 | 32.88 | 33.04 | 1,366,728 | -0.17(-0.51%) |
Nov 21, 2006 | 32.96 | 33.49 | 32.96 | 33.21 | 3,116,830 | +0.67(+2.06%) |
Nov 20, 2006 | 32.74 | 33.20 | 32.48 | 32.54 | 2,217,971 | +0.01(+0.03%) |
Nov 17, 2006 | 32.48 | 32.80 | 32.12 | 32.53 | 2,386,913 | +0.00(+0.00%) |
Nov 16, 2006 | 33.56 | 33.70 | 32.52 | 32.53 | 3,886,071 | -0.87(-2.60%) |
Nov 15, 2006 | 32.98 | 33.67 | 32.85 | 33.40 | 3,307,788 | +0.15(+0.45%) |
Nov 14, 2006 | 33.73 | 33.86 | 33.07 | 33.25 | 2,676,560 | -0.32(-0.95%) |
Nov 13, 2006 | 33.00 | 33.64 | 32.75 | 33.57 | 2,540,416 | +0.30(+0.90%) |
Nov 10, 2006 | 33.72 | 33.82 | 33.02 | 33.27 | 2,770,000 | -0.69(-2.03%) |
Nov 09, 2006 | 33.55 | 34.30 | 32.97 | 33.96 | 7,142,155 | +0.72(+2.17%) |
Nov 08, 2006 | 33.90 | 33.95 | 32.91 | 33.24 | 4,653,176 | -0.70(-2.06%) |
Nov 07, 2006 | 33.90 | 34.17 | 33.53 | 33.94 | 2,942,163 | +0.13(+0.38%) |
Nov 06, 2006 | 34.79 | 34.80 | 33.81 | 33.81 | 3,484,114 | -1.02(-2.93%) |
Nov 03, 2006 | 34.86 | 35.10 | 34.60 | 34.83 | 2,656,740 | -0.14(-0.40%) |
Nov 02, 2006 | 35.50 | 35.80 | 34.80 | 34.97 | 5,145,673 | -0.23(-0.65%) |
Nov 01, 2006 | 35.25 | 35.77 | 34.82 | 35.20 | 3,122,580 | +0.45(+1.29%) |
Oct 31, 2006 | 33.85 | 34.82 | 33.75 | 34.75 | 2,476,747 | +0.75(+2.21%) |
Oct 30, 2006 | 33.77 | 34.43 | 33.71 | 34.00 | 2,195,799 | +0.50(+1.49%) |
Oct 27, 2006 | 34.22 | 34.45 | 33.42 | 33.50 | 3,037,111 | -0.69(-2.02%) |
Oct 26, 2006 | 34.74 | 34.94 | 34.19 | 34.19 | 2,148,818 | -0.27(-0.78%) |
Oct 25, 2006 | 33.81 | 34.58 | 33.55 | 34.46 | 3,169,518 | +0.43(+1.26%) |
Oct 24, 2006 | 34.00 | 34.67 | 33.75 | 34.03 | 2,680,065 | -0.21(-0.61%) |
Oct 23, 2006 | 33.36 | 34.28 | 33.08 | 34.24 | 1,773,361 | +0.41(+1.21%) |
Oct 20, 2006 | 34.56 | 34.60 | 33.72 | 33.83 | 1,720,228 | -0.70(-2.03%) |
Oct 19, 2006 | 34.25 | 34.59 | 33.95 | 34.53 | 2,214,715 | +0.54(+1.59%) |
Oct 18, 2006 | 34.30 | 34.47 | 33.59 | 33.99 | 1,945,081 | -0.31(-0.90%) |
Oct 17, 2006 | 34.28 | 34.38 | 33.50 | 34.30 | 2,341,375 | +0.01(+0.03%) |
Oct 16, 2006 | 34.17 | 34.42 | 33.51 | 34.29 | 1,353,922 | +0.34(+1.00%) |
Oct 13, 2006 | 33.40 | 33.95 | 33.31 | 33.95 | 2,287,300 | +0.88(+2.66%) |
Oct 12, 2006 | 32.22 | 33.08 | 32.15 | 33.07 | 1,904,269 | +0.85(+2.64%) |
Oct 11, 2006 | 33.25 | 33.27 | 32.16 | 32.22 | 2,336,231 | -0.82(-2.48%) |
Oct 10, 2006 | 32.58 | 33.43 | 32.40 | 33.04 | 1,680,670 | +0.28(+0.85%) |
Oct 09, 2006 | 32.80 | 33.50 | 32.40 | 32.76 | 2,430,585 | +0.00(+0.00%) |
Oct 06, 2006 | 32.80 | 33.50 | 32.40 | 32.76 | 2,430,585 | -0.24(-0.73%) |
Oct 05, 2006 | 33.00 | 33.34 | 32.55 | 33.00 | 2,017,452 | +0.40(+1.23%) |
Oct 04, 2006 | 32.30 | 32.63 | 31.15 | 32.60 | 5,224,931 | +0.64(+2.00%) |
Oct 03, 2006 | 33.85 | 33.85 | 31.88 | 31.96 | 4,120,892 | -2.64(-7.63%) |
Oct 02, 2006 | 34.50 | 34.96 | 34.30 | 34.60 | 2,365,338 | +0.27(+0.79%) |
Sep 29, 2006 | 34.00 | 35.01 | 33.80 | 34.33 | 2,850,278 | +0.07(+0.20%) |
Sep 28, 2006 | 34.82 | 34.97 | 34.21 | 34.26 | 1,825,277 | -0.32(-0.93%) |
Sep 27, 2006 | 33.95 | 34.58 | 33.64 | 34.58 | 2,609,318 | +1.00(+2.98%) |
Sep 26, 2006 | 32.45 | 33.74 | 32.34 | 33.58 | 2,346,749 | +1.09(+3.35%) |
Sep 25, 2006 | 32.46 | 32.85 | 32.05 | 32.49 | 2,773,370 | -0.11(-0.34%) |
Sep 22, 2006 | 33.19 | 33.30 | 32.49 | 32.60 | 2,566,995 | +0.14(+0.43%) |
Sep 21, 2006 | 32.00 | 32.86 | 31.75 | 32.46 | 2,462,537 | +0.51(+1.60%) |
Sep 20, 2006 | 32.73 | 32.80 | 31.87 | 31.95 | 2,219,659 | -0.50(-1.54%) |
Sep 19, 2006 | 33.14 | 33.61 | 32.38 | 32.45 | 2,503,045 | -1.05(-3.13%) |
Sep 18, 2006 | 32.70 | 33.50 | 32.58 | 33.50 | 2,296,947 | +0.76(+2.32%) |
Sep 15, 2006 | 31.78 | 32.74 | 31.33 | 32.74 | 7,058,171 | +0.96(+3.02%) |
Sep 14, 2006 | 33.32 | 33.36 | 31.73 | 31.78 | 2,749,283 | -1.47(-4.42%) |
Sep 13, 2006 | 33.06 | 33.78 | 33.06 | 33.25 | 2,080,842 | +0.54(+1.65%) |
Sep 12, 2006 | 33.29 | 33.63 | 32.53 | 32.71 | 2,695,831 | -0.44(-1.33%) |
Sep 11, 2006 | 34.63 | 34.63 | 33.15 | 33.15 | 3,104,282 | -2.03(-5.77%) |
Sep 08, 2006 | 35.73 | 35.76 | 35.05 | 35.18 | 2,351,263 | -0.79(-2.20%) |
Sep 07, 2006 | 36.36 | 36.65 | 35.96 | 35.97 | 2,078,241 | -1.13(-3.05%) |
Sep 06, 2006 | 37.31 | 38.11 | 37.06 | 37.10 | 2,400,646 | -0.68(-1.80%) |
Sep 05, 2006 | 37.50 | 38.06 | 37.36 | 37.78 | 2,661,419 | +0.88(+2.38%) |