Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.55 | 37.60 | 37.15 | 37.44 | 432,856 | -0.05(-0.13%) |
Nov 29, 2006 | 38.02 | 38.13 | 37.22 | 37.49 | 648,394 | -0.55(-1.44%) |
Nov 28, 2006 | 38.45 | 38.45 | 37.65 | 38.04 | 453,788 | -0.42(-1.10%) |
Nov 27, 2006 | 38.69 | 38.75 | 38.35 | 38.46 | 334,634 | -0.12(-0.32%) |
Nov 24, 2006 | 38.52 | 38.75 | 38.47 | 38.59 | 97,423 | -0.23(-0.60%) |
Nov 22, 2006 | 38.44 | 38.84 | 38.40 | 38.82 | 368,915 | +0.32(+0.82%) |
Nov 21, 2006 | 39.11 | 39.11 | 38.42 | 38.50 | 610,063 | -0.70(-1.78%) |
Nov 20, 2006 | 39.05 | 39.31 | 38.64 | 39.20 | 446,337 | +0.16(+0.40%) |
Nov 17, 2006 | 39.70 | 39.70 | 38.91 | 39.04 | 458,694 | -0.48(-1.22%) |
Nov 16, 2006 | 38.96 | 39.66 | 38.44 | 39.52 | 469,143 | +0.49(+1.26%) |
Nov 15, 2006 | 38.44 | 39.03 | 38.44 | 39.03 | 819,599 | +0.59(+1.53%) |
Nov 14, 2006 | 37.74 | 38.63 | 37.61 | 38.44 | 488,541 | +0.33(+0.87%) |
Nov 13, 2006 | 38.28 | 38.34 | 37.77 | 38.11 | 674,070 | -0.07(-0.17%) |
Nov 10, 2006 | 37.53 | 38.24 | 37.26 | 38.18 | 432,447 | +0.65(+1.73%) |
Nov 09, 2006 | 37.94 | 37.98 | 37.21 | 37.53 | 424,840 | -0.35(-0.92%) |
Nov 08, 2006 | 37.43 | 38.08 | 37.26 | 37.88 | 491,841 | -0.16(-0.42%) |
Nov 07, 2006 | 37.63 | 38.53 | 37.16 | 38.04 | 722,549 | +0.19(+0.51%) |
Nov 06, 2006 | 37.45 | 38.43 | 37.41 | 37.85 | 638,430 | +0.93(+2.52%) |
Nov 03, 2006 | 36.83 | 37.55 | 35.74 | 36.91 | 1,303,889 | -0.12(-0.31%) |
Nov 02, 2006 | 37.13 | 37.55 | 36.66 | 37.03 | 1,153,499 | -1.05(-2.75%) |
Nov 01, 2006 | 38.64 | 39.05 | 37.86 | 38.08 | 609,919 | -0.52(-1.36%) |
Oct 31, 2006 | 38.73 | 39.28 | 38.41 | 38.60 | 690,941 | -0.45(-1.15%) |
Oct 30, 2006 | 38.47 | 39.33 | 38.14 | 39.05 | 603,081 | +0.47(+1.21%) |
Oct 27, 2006 | 38.49 | 38.98 | 38.09 | 38.59 | 563,656 | -0.47(-1.21%) |
Oct 26, 2006 | 39.47 | 39.57 | 38.61 | 39.06 | 661,496 | -0.07(-0.19%) |
Oct 25, 2006 | 38.59 | 39.53 | 38.43 | 39.13 | 1,209,935 | +0.57(+1.47%) |
Oct 24, 2006 | 37.70 | 38.59 | 37.44 | 38.57 | 907,668 | +0.62(+1.62%) |
Oct 23, 2006 | 38.46 | 39.00 | 37.51 | 37.95 | 1,681,324 | -0.78(-2.02%) |
Oct 20, 2006 | 38.17 | 38.80 | 37.13 | 38.73 | 1,648,156 | +1.15(+3.05%) |
Oct 19, 2006 | 34.24 | 38.30 | 34.00 | 37.59 | 3,192,168 | +2.47(+7.03%) |
Oct 18, 2006 | 36.62 | 36.81 | 34.83 | 35.12 | 1,635,308 | -1.54(-4.19%) |
Oct 17, 2006 | 38.24 | 38.24 | 36.55 | 36.66 | 1,683,478 | -1.91(-4.96%) |
Oct 16, 2006 | 37.28 | 38.65 | 36.99 | 38.57 | 1,051,120 | +1.42(+3.83%) |
Oct 13, 2006 | 37.41 | 37.59 | 36.75 | 37.15 | 796,905 | -0.26(-0.69%) |
Oct 12, 2006 | 37.11 | 37.45 | 36.78 | 37.41 | 577,636 | +0.50(+1.35%) |
Oct 11, 2006 | 37.61 | 37.65 | 36.82 | 36.91 | 596,661 | -1.00(-2.63%) |
Oct 10, 2006 | 37.21 | 38.24 | 37.21 | 37.90 | 581,288 | +0.84(+2.27%) |
Oct 09, 2006 | 36.65 | 37.21 | 36.21 | 37.06 | 365,721 | +0.44(+1.20%) |
Oct 06, 2006 | 36.86 | 37.04 | 36.37 | 36.62 | 516,120 | -0.59(-1.59%) |
Oct 05, 2006 | 36.45 | 37.39 | 35.95 | 37.21 | 628,729 | +0.90(+2.47%) |
Oct 04, 2006 | 35.96 | 36.90 | 35.18 | 36.32 | 1,206,232 | -0.01(-0.02%) |
Oct 03, 2006 | 35.81 | 37.10 | 35.39 | 36.32 | 992,454 | +0.79(+2.22%) |
Oct 02, 2006 | 35.49 | 35.88 | 35.07 | 35.53 | 742,255 | +0.04(+0.12%) |
Sep 29, 2006 | 35.53 | 35.74 | 34.92 | 35.49 | 688,753 | -0.17(-0.47%) |
Sep 28, 2006 | 36.57 | 36.87 | 35.53 | 35.66 | 1,805,061 | -0.92(-2.52%) |
Sep 27, 2006 | 35.83 | 36.70 | 35.69 | 36.58 | 766,716 | +0.50(+1.38%) |
Sep 26, 2006 | 35.05 | 36.16 | 34.95 | 36.08 | 618,625 | +1.14(+3.26%) |
Sep 25, 2006 | 35.03 | 35.23 | 34.16 | 34.94 | 559,890 | +0.12(+0.33%) |
Sep 22, 2006 | 36.26 | 36.26 | 34.75 | 34.83 | 959,564 | -1.58(-4.34%) |
Sep 21, 2006 | 35.80 | 36.67 | 35.80 | 36.41 | 1,015,899 | +0.38(+1.06%) |
Sep 20, 2006 | 35.57 | 36.28 | 35.45 | 36.03 | 695,405 | +0.71(+2.00%) |
Sep 19, 2006 | 35.71 | 35.79 | 34.65 | 35.32 | 793,511 | -0.57(-1.60%) |
Sep 18, 2006 | 35.98 | 36.09 | 35.48 | 35.89 | 561,182 | +0.16(+0.44%) |
Sep 15, 2006 | 36.26 | 36.51 | 35.58 | 35.73 | 752,270 | -0.15(-0.42%) |
Sep 14, 2006 | 36.49 | 36.57 | 35.53 | 35.88 | 803,660 | -0.64(-1.75%) |
Sep 13, 2006 | 36.28 | 36.57 | 35.91 | 36.52 | 437,013 | +0.35(+0.97%) |
Sep 12, 2006 | 34.31 | 36.25 | 34.20 | 36.17 | 693,045 | +2.00(+5.86%) |
Sep 11, 2006 | 34.28 | 34.36 | 33.25 | 34.17 | 1,207,296 | -0.11(-0.32%) |
Sep 08, 2006 | 34.99 | 35.39 | 34.21 | 34.28 | 501,600 | -0.83(-2.37%) |
Sep 07, 2006 | 34.68 | 35.78 | 34.66 | 35.11 | 378,117 | +0.42(+1.20%) |
Sep 06, 2006 | 35.29 | 35.49 | 34.66 | 34.70 | 539,578 | -1.03(-2.89%) |
Sep 05, 2006 | 35.58 | 35.85 | 35.18 | 35.73 | 521,765 | +0.02(+0.07%) |