Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.25 | 39.30 | 38.06 | 38.98 | 779,300 | +0.78(+2.04%) |
Nov 29, 2006 | 37.64 | 38.27 | 37.60 | 38.20 | 442,921 | +0.79(+2.11%) |
Nov 28, 2006 | 37.40 | 37.70 | 37.00 | 37.41 | 350,534 | +0.05(+0.13%) |
Nov 27, 2006 | 38.56 | 38.57 | 37.35 | 37.36 | 605,626 | -1.32(-3.41%) |
Nov 24, 2006 | 38.44 | 38.70 | 38.22 | 38.68 | 115,316 | -0.11(-0.28%) |
Nov 22, 2006 | 37.72 | 39.30 | 37.60 | 38.79 | 1,197,053 | +1.09(+2.89%) |
Nov 21, 2006 | 38.13 | 38.21 | 37.54 | 37.70 | 749,950 | -0.35(-0.92%) |
Nov 20, 2006 | 38.78 | 39.13 | 37.97 | 38.05 | 668,604 | -0.88(-2.26%) |
Nov 17, 2006 | 40.10 | 40.14 | 38.78 | 38.93 | 869,095 | -1.18(-2.94%) |
Nov 16, 2006 | 39.86 | 40.14 | 39.50 | 40.11 | 396,440 | +0.39(+0.98%) |
Nov 15, 2006 | 39.97 | 40.25 | 39.50 | 39.72 | 497,743 | -0.18(-0.45%) |
Nov 14, 2006 | 38.00 | 39.91 | 37.84 | 39.90 | 1,141,979 | +2.16(+5.72%) |
Nov 13, 2006 | 36.96 | 38.27 | 36.81 | 37.74 | 923,051 | +0.83(+2.25%) |
Nov 10, 2006 | 36.16 | 36.94 | 36.09 | 36.91 | 458,559 | +0.64(+1.76%) |
Nov 09, 2006 | 36.74 | 37.06 | 36.06 | 36.27 | 430,090 | -0.42(-1.14%) |
Nov 08, 2006 | 36.00 | 36.70 | 36.00 | 36.69 | 627,211 | +0.42(+1.16%) |
Nov 07, 2006 | 36.35 | 36.75 | 36.23 | 36.27 | 300,346 | -0.13(-0.36%) |
Nov 06, 2006 | 36.60 | 36.62 | 36.03 | 36.40 | 515,953 | -0.08(-0.22%) |
Nov 03, 2006 | 35.98 | 36.65 | 35.89 | 36.48 | 582,560 | +0.50(+1.39%) |
Nov 02, 2006 | 35.76 | 36.50 | 35.76 | 35.98 | 538,971 | +0.08(+0.22%) |
Nov 01, 2006 | 36.14 | 36.50 | 35.78 | 35.90 | 672,881 | -0.22(-0.61%) |
Oct 31, 2006 | 36.41 | 36.51 | 35.96 | 36.12 | 527,229 | -0.12(-0.33%) |
Oct 30, 2006 | 36.03 | 36.47 | 35.68 | 36.24 | 587,463 | +0.07(+0.19%) |
Oct 27, 2006 | 37.81 | 38.34 | 35.61 | 36.17 | 3,048,792 | -2.94(-7.52%) |
Oct 26, 2006 | 38.60 | 39.32 | 38.35 | 39.11 | 641,850 | +0.61(+1.58%) |
Oct 25, 2006 | 38.13 | 38.53 | 37.65 | 38.50 | 733,355 | +0.32(+0.84%) |
Oct 24, 2006 | 38.65 | 38.65 | 38.03 | 38.18 | 977,610 | -0.67(-1.72%) |
Oct 23, 2006 | 39.52 | 39.71 | 38.76 | 38.85 | 794,563 | -0.74(-1.87%) |
Oct 20, 2006 | 40.08 | 40.08 | 39.50 | 39.59 | 593,078 | -0.39(-0.98%) |
Oct 19, 2006 | 39.00 | 40.07 | 39.00 | 39.98 | 448,470 | +1.01(+2.59%) |
Oct 18, 2006 | 39.49 | 39.98 | 38.62 | 38.97 | 461,545 | -0.33(-0.84%) |
Oct 17, 2006 | 39.35 | 39.59 | 38.80 | 39.30 | 402,514 | -0.50(-1.26%) |
Oct 16, 2006 | 38.95 | 40.36 | 38.88 | 39.80 | 608,277 | +1.05(+2.71%) |
Oct 13, 2006 | 38.04 | 39.25 | 37.89 | 38.75 | 557,488 | +0.80(+2.11%) |
Oct 12, 2006 | 37.49 | 38.18 | 36.99 | 37.95 | 544,917 | +0.72(+1.93%) |
Oct 11, 2006 | 37.74 | 37.97 | 36.79 | 37.23 | 599,458 | -0.77(-2.03%) |
Oct 10, 2006 | 37.98 | 38.42 | 37.51 | 38.00 | 342,648 | +0.14(+0.37%) |
Oct 09, 2006 | 37.26 | 37.98 | 36.84 | 37.86 | 300,714 | +0.68(+1.83%) |
Oct 06, 2006 | 36.80 | 37.45 | 36.54 | 37.18 | 282,571 | +0.14(+0.38%) |
Oct 05, 2006 | 36.36 | 37.15 | 35.84 | 37.04 | 479,412 | +0.42(+1.15%) |
Oct 04, 2006 | 36.23 | 37.50 | 35.99 | 36.62 | 856,464 | +0.52(+1.44%) |
Oct 03, 2006 | 36.00 | 36.24 | 35.56 | 36.10 | 790,792 | +0.00(+0.00%) |
Oct 02, 2006 | 36.48 | 36.63 | 35.99 | 36.10 | 781,340 | -0.32(-0.88%) |
Sep 29, 2006 | 36.48 | 36.69 | 35.86 | 36.42 | 793,360 | +0.27(+0.75%) |
Sep 28, 2006 | 36.10 | 36.44 | 35.81 | 36.15 | 910,669 | +0.15(+0.42%) |
Sep 27, 2006 | 37.57 | 37.81 | 36.00 | 36.00 | 1,609,052 | -1.59(-4.23%) |
Sep 26, 2006 | 37.75 | 39.23 | 37.29 | 37.59 | 4,013,289 | -6.28(-14.32%) |
Sep 25, 2006 | 41.37 | 43.95 | 41.37 | 43.87 | 845,398 | +2.45(+5.92%) |
Sep 22, 2006 | 41.84 | 41.93 | 41.18 | 41.42 | 724,838 | -0.58(-1.38%) |
Sep 21, 2006 | 42.65 | 42.80 | 41.80 | 42.00 | 648,953 | -0.64(-1.50%) |
Sep 20, 2006 | 42.50 | 43.18 | 42.49 | 42.64 | 541,721 | +0.31(+0.73%) |
Sep 19, 2006 | 42.51 | 42.97 | 41.77 | 42.33 | 406,150 | -0.04(-0.09%) |
Sep 18, 2006 | 42.10 | 42.85 | 42.00 | 42.37 | 357,122 | +0.04(+0.09%) |
Sep 15, 2006 | 42.19 | 42.90 | 41.41 | 42.33 | 1,108,121 | +1.57(+3.85%) |
Sep 14, 2006 | 40.53 | 40.78 | 40.00 | 40.76 | 303,903 | +0.08(+0.20%) |
Sep 13, 2006 | 41.38 | 41.93 | 40.30 | 40.68 | 648,433 | -0.47(-1.14%) |
Sep 12, 2006 | 40.22 | 41.18 | 40.17 | 41.15 | 563,134 | +1.15(+2.87%) |
Sep 11, 2006 | 39.52 | 40.35 | 39.31 | 40.00 | 311,033 | +0.40(+1.01%) |
Sep 08, 2006 | 38.60 | 39.71 | 38.60 | 39.60 | 398,579 | +1.05(+2.72%) |
Sep 07, 2006 | 38.47 | 39.18 | 38.01 | 38.55 | 305,300 | -0.04(-0.10%) |
Sep 06, 2006 | 40.00 | 40.04 | 38.56 | 38.59 | 760,866 | -1.75(-4.34%) |
Sep 05, 2006 | 39.84 | 40.41 | 39.13 | 40.34 | 406,462 | +0.38(+0.95%) |