Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.37 | 35.46 | 34.48 | 35.19 | 6,729,560 | -0.12(-0.33%) |
Nov 29, 2006 | 35.66 | 36.14 | 34.93 | 35.31 | 7,020,696 | -0.10(-0.27%) |
Nov 28, 2006 | 34.82 | 35.76 | 34.57 | 35.41 | 10,895,278 | +0.54(+1.54%) |
Nov 27, 2006 | 35.87 | 36.30 | 34.71 | 34.87 | 12,036,395 | -0.40(-1.13%) |
Nov 24, 2006 | 35.79 | 35.83 | 35.19 | 35.27 | 3,309,801 | -0.49(-1.36%) |
Nov 22, 2006 | 35.79 | 36.02 | 35.59 | 35.75 | 5,663,101 | +0.18(+0.50%) |
Nov 21, 2006 | 35.09 | 35.66 | 35.09 | 35.57 | 6,018,119 | +0.60(+1.70%) |
Nov 20, 2006 | 35.21 | 35.44 | 34.83 | 34.98 | 5,476,143 | -0.24(-0.67%) |
Nov 17, 2006 | 35.22 | 35.28 | 34.65 | 35.21 | 8,047,952 | -0.01(-0.02%) |
Nov 16, 2006 | 34.57 | 35.61 | 34.18 | 35.22 | 11,738,855 | +1.22(+3.58%) |
Nov 15, 2006 | 33.88 | 34.52 | 33.84 | 34.00 | 7,414,761 | +0.32(+0.95%) |
Nov 14, 2006 | 33.84 | 33.87 | 32.68 | 33.68 | 10,821,869 | +0.36(+1.08%) |
Nov 13, 2006 | 33.50 | 34.48 | 33.25 | 33.33 | 8,223,508 | -0.17(-0.50%) |
Nov 10, 2006 | 33.06 | 33.71 | 32.94 | 33.49 | 4,747,678 | +0.59(+1.79%) |
Nov 09, 2006 | 33.51 | 34.11 | 32.81 | 32.90 | 7,432,098 | -0.63(-1.89%) |
Nov 08, 2006 | 33.95 | 33.96 | 33.53 | 33.54 | 7,124,562 | -0.47(-1.39%) |
Nov 07, 2006 | 33.70 | 34.55 | 33.47 | 34.01 | 6,031,708 | +0.29(+0.85%) |
Nov 06, 2006 | 33.77 | 34.29 | 33.61 | 33.72 | 6,141,977 | +0.15(+0.46%) |
Nov 03, 2006 | 34.16 | 34.39 | 32.72 | 33.57 | 11,730,264 | -0.35(-1.04%) |
Nov 02, 2006 | 34.25 | 34.65 | 33.84 | 33.92 | 10,929,639 | -0.67(-1.93%) |
Nov 01, 2006 | 35.66 | 35.69 | 34.48 | 34.59 | 5,700,431 | -0.79(-2.23%) |
Oct 31, 2006 | 35.67 | 35.90 | 35.22 | 35.37 | 6,872,785 | +0.06(+0.16%) |
Oct 30, 2006 | 34.53 | 35.45 | 34.39 | 35.32 | 5,786,178 | +0.65(+1.88%) |
Oct 27, 2006 | 34.98 | 35.28 | 34.55 | 34.66 | 6,295,667 | -0.35(-0.99%) |
Oct 26, 2006 | 34.90 | 35.05 | 34.43 | 35.01 | 6,347,053 | +0.10(+0.28%) |
Oct 25, 2006 | 35.32 | 35.45 | 34.37 | 34.91 | 7,639,986 | -0.52(-1.46%) |
Oct 24, 2006 | 35.44 | 36.01 | 35.25 | 35.43 | 5,651,856 | -0.08(-0.22%) |
Oct 23, 2006 | 34.77 | 36.65 | 34.57 | 35.51 | 7,301,681 | +0.18(+0.51%) |
Oct 20, 2006 | 35.62 | 35.66 | 35.04 | 35.33 | 4,843,265 | -0.17(-0.49%) |
Oct 19, 2006 | 36.01 | 36.05 | 35.30 | 35.50 | 4,165,405 | -0.37(-1.04%) |
Oct 18, 2006 | 36.53 | 36.83 | 35.57 | 35.87 | 6,835,456 | -0.34(-0.94%) |
Oct 17, 2006 | 36.56 | 36.97 | 35.79 | 36.21 | 7,108,631 | -1.02(-2.73%) |
Oct 16, 2006 | 37.28 | 37.45 | 37.00 | 37.23 | 4,075,596 | +0.31(+0.83%) |
Oct 13, 2006 | 37.05 | 37.35 | 36.67 | 36.92 | 4,748,771 | -0.12(-0.33%) |
Oct 12, 2006 | 35.89 | 37.21 | 35.85 | 37.04 | 9,404,454 | +1.40(+3.93%) |
Oct 11, 2006 | 35.83 | 36.25 | 35.32 | 35.64 | 4,023,273 | -0.32(-0.89%) |
Oct 10, 2006 | 35.89 | 36.03 | 35.60 | 35.96 | 5,469,739 | +0.27(+0.75%) |
Oct 09, 2006 | 35.27 | 35.85 | 35.09 | 35.69 | 5,011,637 | +0.19(+0.52%) |
Oct 06, 2006 | 36.07 | 36.17 | 35.46 | 35.51 | 5,677,315 | -0.89(-2.44%) |
Oct 05, 2006 | 36.24 | 36.49 | 35.82 | 36.40 | 7,006,327 | +0.16(+0.44%) |
Oct 04, 2006 | 34.88 | 36.39 | 34.80 | 36.24 | 9,820,854 | +1.28(+3.66%) |
Oct 03, 2006 | 34.08 | 35.09 | 33.88 | 34.96 | 5,864,741 | +0.88(+2.57%) |
Oct 02, 2006 | 34.29 | 34.55 | 33.81 | 34.08 | 4,347,365 | -0.21(-0.62%) |
Sep 29, 2006 | 34.95 | 35.09 | 34.23 | 34.29 | 5,123,625 | -0.47(-1.34%) |
Sep 28, 2006 | 34.70 | 35.14 | 34.14 | 34.76 | 5,746,038 | -0.11(-0.31%) |
Sep 27, 2006 | 34.93 | 35.74 | 34.60 | 34.87 | 5,912,379 | -0.47(-1.34%) |
Sep 26, 2006 | 35.47 | 35.93 | 35.00 | 35.34 | 6,202,266 | -0.21(-0.59%) |
Sep 25, 2006 | 34.79 | 35.81 | 34.34 | 35.55 | 7,321,360 | +0.77(+2.21%) |
Sep 22, 2006 | 33.95 | 35.10 | 33.93 | 34.78 | 8,412,653 | +0.32(+0.93%) |
Sep 21, 2006 | 35.48 | 35.51 | 34.36 | 34.46 | 10,180,245 | -0.65(-1.84%) |
Sep 20, 2006 | 34.47 | 35.62 | 34.43 | 35.11 | 13,631,866 | +0.79(+2.29%) |
Sep 19, 2006 | 34.64 | 34.80 | 33.93 | 34.32 | 9,366,031 | -0.31(-0.91%) |
Sep 18, 2006 | 34.34 | 34.68 | 34.14 | 34.64 | 7,218,276 | +0.17(+0.50%) |
Sep 15, 2006 | 33.87 | 34.56 | 33.74 | 34.46 | 11,035,067 | +0.88(+2.61%) |
Sep 14, 2006 | 33.13 | 33.75 | 33.00 | 33.59 | 8,103,867 | +0.06(+0.19%) |
Sep 13, 2006 | 33.26 | 33.66 | 32.95 | 33.52 | 15,419,762 | +0.14(+0.42%) |
Sep 12, 2006 | 29.69 | 33.70 | 29.60 | 33.38 | 43,661,548 | +2.80(+9.15%) |
Sep 11, 2006 | 29.74 | 31.11 | 29.74 | 30.58 | 18,012,656 | +0.93(+3.15%) |
Sep 08, 2006 | 28.88 | 29.68 | 28.51 | 29.65 | 10,845,141 | +0.83(+2.89%) |
Sep 07, 2006 | 29.62 | 29.62 | 28.81 | 28.82 | 12,891,998 | -0.79(-2.68%) |
Sep 06, 2006 | 30.48 | 30.48 | 29.61 | 29.61 | 9,853,028 | -0.92(-3.00%) |
Sep 05, 2006 | 30.57 | 30.71 | 30.20 | 30.53 | 7,652,950 | +0.22(+0.74%) |