Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.26 | 38.85 | 37.94 | 38.32 | 201,800 | +0.06(+0.16%) |
Nov 29, 2006 | 38.16 | 38.58 | 37.94 | 38.26 | 162,100 | +0.26(+0.68%) |
Nov 28, 2006 | 37.96 | 38.22 | 37.41 | 38.00 | 263,300 | +0.17(+0.45%) |
Nov 27, 2006 | 38.50 | 38.50 | 37.50 | 37.83 | 300,800 | -0.86(-2.22%) |
Nov 24, 2006 | 38.79 | 39.17 | 38.52 | 38.69 | 98,900 | -0.41(-1.05%) |
Nov 22, 2006 | 38.71 | 39.15 | 38.59 | 39.10 | 258,100 | +0.64(+1.66%) |
Nov 21, 2006 | 38.20 | 38.64 | 37.31 | 38.46 | 920,200 | +1.61(+4.37%) |
Nov 20, 2006 | 36.47 | 37.09 | 36.42 | 36.85 | 264,100 | +0.31(+0.85%) |
Nov 17, 2006 | 36.78 | 36.78 | 36.32 | 36.54 | 438,300 | -0.35(-0.95%) |
Nov 16, 2006 | 37.45 | 37.45 | 36.65 | 36.89 | 344,700 | -0.53(-1.42%) |
Nov 15, 2006 | 37.51 | 37.77 | 37.11 | 37.42 | 239,400 | +0.01(+0.03%) |
Nov 14, 2006 | 36.60 | 37.62 | 36.17 | 37.41 | 302,000 | +0.80(+2.19%) |
Nov 13, 2006 | 36.61 | 37.24 | 36.56 | 36.61 | 211,300 | +0.00(+0.00%) |
Nov 10, 2006 | 35.95 | 36.61 | 35.81 | 36.61 | 166,000 | +0.60(+1.67%) |
Nov 09, 2006 | 36.66 | 36.66 | 35.68 | 36.01 | 174,300 | -0.51(-1.40%) |
Nov 08, 2006 | 36.10 | 36.90 | 35.80 | 36.52 | 254,000 | +0.24(+0.66%) |
Nov 07, 2006 | 36.00 | 36.83 | 36.00 | 36.28 | 233,600 | +0.21(+0.58%) |
Nov 06, 2006 | 36.10 | 36.34 | 35.70 | 36.07 | 209,800 | +0.24(+0.67%) |
Nov 03, 2006 | 36.17 | 36.49 | 35.46 | 35.83 | 256,700 | -0.29(-0.80%) |
Nov 02, 2006 | 35.95 | 36.35 | 35.75 | 36.12 | 238,300 | -0.17(-0.47%) |
Nov 01, 2006 | 37.65 | 37.65 | 36.27 | 36.29 | 305,300 | -1.28(-3.41%) |
Oct 31, 2006 | 38.38 | 38.49 | 37.25 | 37.57 | 247,500 | -0.90(-2.34%) |
Oct 30, 2006 | 38.03 | 38.48 | 37.40 | 38.47 | 175,900 | +0.29(+0.76%) |
Oct 27, 2006 | 38.55 | 38.70 | 38.05 | 38.18 | 342,100 | -0.38(-0.99%) |
Oct 26, 2006 | 38.01 | 38.73 | 37.73 | 38.56 | 253,000 | +0.73(+1.93%) |
Oct 25, 2006 | 37.89 | 38.06 | 37.35 | 37.83 | 314,000 | -0.31(-0.81%) |
Oct 24, 2006 | 37.90 | 38.34 | 37.70 | 38.14 | 322,600 | +0.21(+0.55%) |
Oct 23, 2006 | 37.31 | 37.95 | 37.03 | 37.93 | 153,200 | +0.42(+1.12%) |
Oct 20, 2006 | 37.37 | 37.59 | 36.61 | 37.51 | 194,400 | +0.21(+0.56%) |
Oct 19, 2006 | 37.32 | 37.77 | 37.06 | 37.30 | 224,700 | -0.05(-0.13%) |
Oct 18, 2006 | 37.20 | 37.68 | 37.08 | 37.35 | 215,700 | +0.34(+0.92%) |
Oct 17, 2006 | 37.38 | 37.38 | 36.70 | 37.01 | 302,200 | -0.57(-1.52%) |
Oct 16, 2006 | 37.10 | 37.67 | 36.78 | 37.58 | 231,300 | +0.60(+1.62%) |
Oct 13, 2006 | 37.00 | 37.15 | 36.60 | 36.98 | 432,200 | +0.09(+0.24%) |
Oct 12, 2006 | 35.45 | 36.93 | 35.45 | 36.89 | 392,800 | +1.59(+4.50%) |
Oct 11, 2006 | 35.63 | 35.64 | 35.02 | 35.30 | 205,600 | -0.40(-1.12%) |
Oct 10, 2006 | 35.58 | 35.75 | 35.28 | 35.70 | 336,600 | +0.20(+0.56%) |
Oct 09, 2006 | 35.60 | 35.76 | 35.12 | 35.50 | 439,700 | -0.26(-0.73%) |
Oct 06, 2006 | 35.82 | 35.97 | 35.20 | 35.76 | 398,900 | -0.09(-0.25%) |
Oct 05, 2006 | 35.88 | 35.93 | 35.17 | 35.85 | 340,500 | -0.06(-0.17%) |
Oct 04, 2006 | 34.88 | 35.98 | 34.81 | 35.91 | 456,100 | +1.06(+3.04%) |
Oct 03, 2006 | 34.25 | 35.30 | 34.03 | 34.85 | 407,900 | +0.45(+1.31%) |
Oct 02, 2006 | 34.47 | 34.95 | 34.07 | 34.40 | 261,200 | -0.07(-0.20%) |
Sep 29, 2006 | 35.02 | 35.28 | 34.16 | 34.47 | 425,100 | -0.55(-1.57%) |
Sep 28, 2006 | 34.98 | 35.34 | 34.76 | 35.02 | 321,700 | +0.04(+0.11%) |
Sep 27, 2006 | 34.42 | 34.99 | 34.12 | 34.98 | 797,200 | +0.51(+1.48%) |
Sep 26, 2006 | 34.57 | 35.34 | 33.98 | 34.47 | 482,000 | -0.12(-0.35%) |
Sep 25, 2006 | 34.20 | 35.00 | 34.18 | 34.59 | 1,038,600 | +0.33(+0.96%) |
Sep 22, 2006 | 33.19 | 34.27 | 33.19 | 34.26 | 1,289,000 | +2.57(+8.11%) |
Sep 21, 2006 | 31.01 | 31.77 | 30.92 | 31.69 | 809,400 | +0.77(+2.49%) |
Sep 20, 2006 | 30.21 | 31.00 | 30.17 | 30.92 | 547,100 | +0.72(+2.38%) |
Sep 19, 2006 | 30.24 | 30.35 | 29.78 | 30.20 | 493,500 | -0.10(-0.33%) |
Sep 18, 2006 | 30.25 | 30.65 | 30.03 | 30.30 | 308,800 | -0.55(-1.78%) |
Sep 15, 2006 | 30.95 | 31.22 | 30.64 | 30.85 | 495,500 | +0.28(+0.92%) |
Sep 14, 2006 | 30.33 | 30.65 | 30.04 | 30.57 | 349,300 | +0.06(+0.20%) |
Sep 13, 2006 | 30.08 | 30.56 | 29.86 | 30.51 | 341,800 | +0.34(+1.13%) |
Sep 12, 2006 | 28.72 | 30.34 | 28.71 | 30.17 | 528,400 | +1.44(+5.01%) |
Sep 11, 2006 | 27.41 | 28.91 | 27.41 | 28.73 | 482,300 | +1.28(+4.66%) |
Sep 08, 2006 | 27.09 | 27.51 | 26.93 | 27.45 | 358,300 | +0.35(+1.29%) |
Sep 07, 2006 | 27.30 | 27.61 | 26.98 | 27.10 | 456,500 | -0.40(-1.45%) |
Sep 06, 2006 | 28.18 | 28.41 | 27.49 | 27.50 | 277,400 | -0.89(-3.13%) |
Sep 05, 2006 | 27.80 | 28.77 | 27.74 | 28.39 | 409,900 | +1.04(+3.80%) |