Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.85 | 37.06 | 36.46 | 36.98 | 164,400 | -0.01(-0.03%) |
Nov 29, 2006 | 36.74 | 37.10 | 36.58 | 36.99 | 68,000 | +0.34(+0.93%) |
Nov 28, 2006 | 36.75 | 36.75 | 36.29 | 36.65 | 55,900 | -0.22(-0.60%) |
Nov 27, 2006 | 37.15 | 37.25 | 36.75 | 36.87 | 108,200 | -0.44(-1.18%) |
Nov 24, 2006 | 37.55 | 37.55 | 37.05 | 37.31 | 34,500 | -0.05(-0.13%) |
Nov 22, 2006 | 37.41 | 37.51 | 37.01 | 37.36 | 92,100 | +0.09(+0.24%) |
Nov 21, 2006 | 37.25 | 37.43 | 37.16 | 37.27 | 67,400 | +0.27(+0.73%) |
Nov 20, 2006 | 36.47 | 37.10 | 36.45 | 37.00 | 115,900 | +0.63(+1.73%) |
Nov 17, 2006 | 36.49 | 36.59 | 36.27 | 36.37 | 48,900 | -0.12(-0.33%) |
Nov 16, 2006 | 36.20 | 36.55 | 36.06 | 36.49 | 84,500 | +0.44(+1.22%) |
Nov 15, 2006 | 36.00 | 36.33 | 35.92 | 36.05 | 101,800 | +0.05(+0.14%) |
Nov 14, 2006 | 35.36 | 36.00 | 35.36 | 36.00 | 93,800 | +0.68(+1.93%) |
Nov 13, 2006 | 34.30 | 35.33 | 34.27 | 35.32 | 67,500 | +0.95(+2.76%) |
Nov 10, 2006 | 34.12 | 34.39 | 34.03 | 34.37 | 35,200 | +0.18(+0.53%) |
Nov 09, 2006 | 34.60 | 34.60 | 34.03 | 34.19 | 58,700 | -0.35(-1.01%) |
Nov 08, 2006 | 33.78 | 34.61 | 33.50 | 34.54 | 51,900 | +0.64(+1.89%) |
Nov 07, 2006 | 34.27 | 34.59 | 33.90 | 33.90 | 54,200 | -0.45(-1.31%) |
Nov 06, 2006 | 34.14 | 34.52 | 34.07 | 34.35 | 66,800 | +0.41(+1.21%) |
Nov 03, 2006 | 33.43 | 33.94 | 33.43 | 33.94 | 136,100 | +0.51(+1.53%) |
Nov 02, 2006 | 33.02 | 33.48 | 33.00 | 33.43 | 119,700 | +0.32(+0.97%) |
Nov 01, 2006 | 32.91 | 33.24 | 32.71 | 33.11 | 267,600 | +0.30(+0.91%) |
Oct 31, 2006 | 33.00 | 33.14 | 32.35 | 32.81 | 75,000 | -0.05(-0.15%) |
Oct 30, 2006 | 32.45 | 32.97 | 32.41 | 32.86 | 178,600 | +0.25(+0.77%) |
Oct 27, 2006 | 33.40 | 33.54 | 32.54 | 32.61 | 79,600 | -0.99(-2.95%) |
Oct 26, 2006 | 33.15 | 33.70 | 33.15 | 33.60 | 112,400 | +0.65(+1.97%) |
Oct 25, 2006 | 32.82 | 32.96 | 32.49 | 32.95 | 30,900 | +0.15(+0.46%) |
Oct 24, 2006 | 32.86 | 33.10 | 32.76 | 32.80 | 40,700 | -0.05(-0.15%) |
Oct 23, 2006 | 32.75 | 32.90 | 32.63 | 32.85 | 39,400 | -0.03(-0.09%) |
Oct 20, 2006 | 32.99 | 33.14 | 32.63 | 32.88 | 31,900 | +0.05(+0.15%) |
Oct 19, 2006 | 32.73 | 33.00 | 32.73 | 32.83 | 71,600 | +0.17(+0.52%) |
Oct 18, 2006 | 32.55 | 32.74 | 32.31 | 32.66 | 74,700 | +0.21(+0.65%) |
Oct 17, 2006 | 32.45 | 32.66 | 32.26 | 32.45 | 98,900 | -0.20(-0.61%) |
Oct 16, 2006 | 32.63 | 32.70 | 32.47 | 32.65 | 41,400 | +0.02(+0.06%) |
Oct 13, 2006 | 32.75 | 32.75 | 32.53 | 32.63 | 95,400 | +0.01(+0.03%) |
Oct 12, 2006 | 32.64 | 32.75 | 32.58 | 32.62 | 152,400 | +0.08(+0.25%) |
Oct 11, 2006 | 32.42 | 32.76 | 32.37 | 32.54 | 81,900 | +0.02(+0.06%) |
Oct 10, 2006 | 32.50 | 32.60 | 32.36 | 32.52 | 46,100 | +0.07(+0.22%) |
Oct 09, 2006 | 32.11 | 32.50 | 31.89 | 32.45 | 74,600 | +0.26(+0.81%) |
Oct 06, 2006 | 32.29 | 32.38 | 32.10 | 32.19 | 43,000 | -0.20(-0.62%) |
Oct 05, 2006 | 32.40 | 32.61 | 32.34 | 32.39 | 116,300 | +0.04(+0.12%) |
Oct 04, 2006 | 31.95 | 32.39 | 31.95 | 32.35 | 55,900 | +0.31(+0.97%) |
Oct 03, 2006 | 32.10 | 32.47 | 31.98 | 32.04 | 52,400 | -0.01(-0.03%) |
Oct 02, 2006 | 31.95 | 32.14 | 31.67 | 32.05 | 64,500 | +0.10(+0.31%) |
Sep 29, 2006 | 32.01 | 32.32 | 31.90 | 31.95 | 92,200 | +0.14(+0.44%) |
Sep 28, 2006 | 31.87 | 31.99 | 31.56 | 31.81 | 26,600 | +0.04(+0.13%) |
Sep 27, 2006 | 31.65 | 32.00 | 31.56 | 31.77 | 347,600 | +0.14(+0.44%) |
Sep 26, 2006 | 31.60 | 31.74 | 31.40 | 31.63 | 120,700 | +0.13(+0.41%) |
Sep 25, 2006 | 31.30 | 31.80 | 31.10 | 31.50 | 77,000 | +0.20(+0.64%) |
Sep 22, 2006 | 31.30 | 31.40 | 31.21 | 31.30 | 70,100 | -0.11(-0.35%) |
Sep 21, 2006 | 31.25 | 31.44 | 31.02 | 31.41 | 205,600 | +0.26(+0.83%) |
Sep 20, 2006 | 31.01 | 31.39 | 30.77 | 31.15 | 119,900 | +0.04(+0.13%) |
Sep 19, 2006 | 31.01 | 31.11 | 30.56 | 31.11 | 27,300 | +0.10(+0.32%) |
Sep 18, 2006 | 31.18 | 31.33 | 30.80 | 31.01 | 46,000 | -0.54(-1.71%) |
Sep 15, 2006 | 31.23 | 31.76 | 31.22 | 31.55 | 147,000 | +0.34(+1.09%) |
Sep 14, 2006 | 31.19 | 31.29 | 31.03 | 31.21 | 38,300 | -0.08(-0.26%) |
Sep 13, 2006 | 30.96 | 31.35 | 30.96 | 31.29 | 66,000 | +0.37(+1.20%) |
Sep 12, 2006 | 30.70 | 31.03 | 30.63 | 30.92 | 66,300 | +0.32(+1.05%) |
Sep 11, 2006 | 30.63 | 30.98 | 30.49 | 30.60 | 27,200 | -0.13(-0.42%) |
Sep 08, 2006 | 30.96 | 31.25 | 30.42 | 30.73 | 69,500 | -0.28(-0.90%) |
Sep 07, 2006 | 31.33 | 31.39 | 30.92 | 31.01 | 51,300 | -0.52(-1.65%) |
Sep 06, 2006 | 31.83 | 31.92 | 31.40 | 31.53 | 50,300 | -0.40(-1.25%) |
Sep 05, 2006 | 31.89 | 32.02 | 31.79 | 31.93 | 40,900 | +0.13(+0.41%) |