Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.14 | 33.21 | 32.66 | 32.80 | 2,249,400 | -0.34(-1.03%) |
Nov 29, 2006 | 32.81 | 33.18 | 32.76 | 33.14 | 1,877,200 | +0.39(+1.19%) |
Nov 28, 2006 | 32.60 | 32.94 | 32.59 | 32.75 | 2,201,800 | -0.06(-0.18%) |
Nov 27, 2006 | 33.15 | 33.18 | 32.70 | 32.81 | 2,126,800 | -0.41(-1.23%) |
Nov 24, 2006 | 33.09 | 33.25 | 33.00 | 33.22 | 641,600 | +0.12(+0.36%) |
Nov 22, 2006 | 33.12 | 33.27 | 32.91 | 33.10 | 1,448,400 | -0.01(-0.03%) |
Nov 21, 2006 | 33.19 | 33.29 | 32.93 | 33.11 | 1,932,200 | -0.09(-0.27%) |
Nov 20, 2006 | 33.10 | 33.34 | 32.85 | 33.20 | 2,498,400 | -0.13(-0.39%) |
Nov 17, 2006 | 33.11 | 33.46 | 33.11 | 33.33 | 2,218,500 | -0.02(-0.06%) |
Nov 16, 2006 | 33.02 | 33.44 | 33.02 | 33.35 | 2,522,800 | +0.29(+0.88%) |
Nov 15, 2006 | 33.10 | 33.12 | 32.62 | 33.06 | 3,046,300 | -0.02(-0.06%) |
Nov 14, 2006 | 32.66 | 33.12 | 32.57 | 33.08 | 3,874,000 | +0.72(+2.22%) |
Nov 13, 2006 | 32.50 | 32.57 | 32.28 | 32.36 | 2,426,600 | -0.11(-0.34%) |
Nov 10, 2006 | 32.55 | 32.71 | 32.30 | 32.47 | 2,576,300 | -0.01(-0.03%) |
Nov 09, 2006 | 32.39 | 32.58 | 32.27 | 32.48 | 4,589,000 | +0.21(+0.65%) |
Nov 08, 2006 | 32.60 | 32.61 | 32.22 | 32.27 | 8,882,600 | -0.36(-1.10%) |
Nov 07, 2006 | 32.75 | 32.80 | 32.55 | 32.63 | 3,290,700 | -0.16(-0.49%) |
Nov 06, 2006 | 32.87 | 32.98 | 32.76 | 32.79 | 1,823,100 | -0.03(-0.09%) |
Nov 03, 2006 | 32.97 | 33.08 | 32.75 | 32.82 | 2,164,300 | -0.07(-0.21%) |
Nov 02, 2006 | 33.00 | 33.01 | 32.60 | 32.89 | 3,145,000 | -0.13(-0.39%) |
Nov 01, 2006 | 33.44 | 33.56 | 33.00 | 33.02 | 3,981,900 | -0.42(-1.26%) |
Oct 31, 2006 | 33.64 | 33.74 | 33.35 | 33.44 | 4,848,100 | -0.14(-0.42%) |
Oct 30, 2006 | 33.60 | 33.72 | 33.39 | 33.58 | 2,591,800 | -0.11(-0.33%) |
Oct 27, 2006 | 34.45 | 34.50 | 33.44 | 33.69 | 11,069,600 | -2.55(-7.04%) |
Oct 26, 2006 | 36.11 | 36.47 | 36.04 | 36.24 | 2,303,700 | +0.30(+0.83%) |
Oct 25, 2006 | 35.95 | 35.97 | 35.62 | 35.94 | 2,659,100 | +0.07(+0.20%) |
Oct 24, 2006 | 35.50 | 35.96 | 35.35 | 35.87 | 2,147,900 | +0.23(+0.65%) |
Oct 23, 2006 | 35.24 | 36.00 | 34.94 | 35.64 | 2,051,900 | +0.42(+1.19%) |
Oct 20, 2006 | 35.59 | 35.60 | 35.10 | 35.22 | 1,993,200 | -0.39(-1.10%) |
Oct 19, 2006 | 36.01 | 36.12 | 35.50 | 35.61 | 3,555,000 | -0.57(-1.58%) |
Oct 18, 2006 | 36.35 | 36.39 | 35.76 | 36.18 | 2,053,200 | +0.01(+0.03%) |
Oct 17, 2006 | 35.47 | 36.30 | 35.47 | 36.17 | 3,798,100 | +0.56(+1.57%) |
Oct 16, 2006 | 35.30 | 35.66 | 35.09 | 35.61 | 3,800,000 | +0.30(+0.85%) |
Oct 13, 2006 | 35.34 | 35.49 | 35.00 | 35.31 | 2,474,400 | -0.18(-0.51%) |
Oct 12, 2006 | 35.62 | 35.65 | 35.31 | 35.49 | 2,074,500 | +0.12(+0.34%) |
Oct 11, 2006 | 35.10 | 35.38 | 35.03 | 35.37 | 2,119,400 | +0.27(+0.77%) |
Oct 10, 2006 | 35.02 | 35.17 | 34.80 | 35.10 | 1,046,500 | +0.05(+0.14%) |
Oct 09, 2006 | 34.91 | 35.17 | 34.63 | 35.05 | 1,179,700 | +0.17(+0.49%) |
Oct 06, 2006 | 35.15 | 35.15 | 34.81 | 34.88 | 1,603,000 | -0.30(-0.85%) |
Oct 05, 2006 | 35.34 | 35.42 | 35.04 | 35.18 | 1,482,800 | -0.24(-0.68%) |
Oct 04, 2006 | 34.84 | 35.44 | 34.84 | 35.42 | 1,361,900 | +0.57(+1.64%) |
Oct 03, 2006 | 34.35 | 34.99 | 34.35 | 34.85 | 1,718,600 | +0.50(+1.46%) |
Oct 02, 2006 | 34.90 | 34.90 | 34.30 | 34.35 | 2,718,500 | -0.66(-1.89%) |
Sep 29, 2006 | 35.17 | 35.23 | 34.86 | 35.01 | 1,461,900 | -0.16(-0.45%) |
Sep 28, 2006 | 35.13 | 35.41 | 35.07 | 35.17 | 1,199,300 | +0.11(+0.31%) |
Sep 27, 2006 | 35.05 | 35.41 | 34.92 | 35.06 | 1,467,700 | -0.09(-0.26%) |
Sep 26, 2006 | 35.25 | 35.45 | 35.04 | 35.15 | 1,846,500 | -0.10(-0.28%) |
Sep 25, 2006 | 35.02 | 35.29 | 34.86 | 35.25 | 2,093,500 | +0.35(+1.00%) |
Sep 22, 2006 | 34.94 | 35.11 | 34.76 | 34.90 | 1,839,300 | -0.08(-0.23%) |
Sep 21, 2006 | 35.50 | 35.57 | 34.97 | 34.98 | 1,132,600 | -0.52(-1.46%) |
Sep 20, 2006 | 35.28 | 35.53 | 35.25 | 35.50 | 1,440,900 | +0.47(+1.34%) |
Sep 19, 2006 | 35.02 | 35.10 | 34.78 | 35.03 | 1,781,100 | -0.02(-0.06%) |
Sep 18, 2006 | 35.07 | 35.43 | 34.93 | 35.05 | 2,268,400 | -0.21(-0.60%) |
Sep 15, 2006 | 35.45 | 35.75 | 35.09 | 35.26 | 10,574,900 | -0.13(-0.37%) |
Sep 14, 2006 | 35.51 | 35.60 | 35.15 | 35.39 | 2,969,400 | -0.09(-0.25%) |
Sep 13, 2006 | 35.90 | 35.91 | 35.32 | 35.48 | 4,551,900 | -0.62(-1.72%) |
Sep 12, 2006 | 36.00 | 36.27 | 35.85 | 36.10 | 2,986,300 | +0.10(+0.28%) |
Sep 11, 2006 | 35.77 | 36.40 | 35.77 | 36.00 | 3,866,000 | +0.24(+0.67%) |
Sep 08, 2006 | 35.30 | 35.84 | 35.09 | 35.76 | 3,414,200 | +0.64(+1.82%) |
Sep 07, 2006 | 34.97 | 35.18 | 34.87 | 35.12 | 1,985,900 | +0.19(+0.54%) |
Sep 06, 2006 | 35.05 | 35.31 | 34.87 | 34.93 | 1,869,500 | -0.12(-0.34%) |
Sep 05, 2006 | 34.79 | 35.08 | 34.75 | 35.05 | 2,193,800 | +0.42(+1.21%) |