Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.31 | 34.40 | 33.45 | 34.14 | 6,937,930 | -0.11(-0.33%) |
Nov 29, 2006 | 34.58 | 35.05 | 33.88 | 34.25 | 7,238,081 | -0.09(-0.27%) |
Nov 28, 2006 | 33.77 | 34.68 | 33.54 | 34.34 | 11,232,632 | +0.52(+1.54%) |
Nov 27, 2006 | 34.80 | 35.21 | 33.67 | 33.82 | 12,409,082 | -0.39(-1.13%) |
Nov 24, 2006 | 34.72 | 34.75 | 34.13 | 34.21 | 3,412,284 | -0.47(-1.36%) |
Nov 22, 2006 | 34.72 | 34.94 | 34.52 | 34.68 | 5,838,450 | +0.17(+0.50%) |
Nov 21, 2006 | 34.03 | 34.59 | 34.03 | 34.50 | 6,204,460 | +0.58(+1.70%) |
Nov 20, 2006 | 34.16 | 34.37 | 33.78 | 33.93 | 5,645,703 | -0.23(-0.67%) |
Nov 17, 2006 | 34.16 | 34.22 | 33.61 | 34.16 | 8,297,143 | -0.01(-0.02%) |
Nov 16, 2006 | 33.54 | 34.54 | 33.15 | 34.16 | 12,102,329 | +1.18(+3.58%) |
Nov 15, 2006 | 32.86 | 33.49 | 32.82 | 32.98 | 7,644,347 | +0.31(+0.95%) |
Nov 14, 2006 | 32.82 | 32.85 | 31.70 | 32.67 | 11,156,950 | +0.35(+1.08%) |
Nov 13, 2006 | 32.49 | 33.44 | 32.26 | 32.32 | 8,478,136 | -0.16(-0.50%) |
Nov 10, 2006 | 32.06 | 32.70 | 31.95 | 32.49 | 4,894,681 | +0.57(+1.79%) |
Nov 09, 2006 | 32.50 | 33.08 | 31.83 | 31.91 | 7,662,221 | -0.61(-1.89%) |
Nov 08, 2006 | 32.93 | 32.94 | 32.52 | 32.53 | 7,345,162 | -0.46(-1.39%) |
Nov 07, 2006 | 32.69 | 33.51 | 32.46 | 32.99 | 6,218,469 | +0.28(+0.85%) |
Nov 06, 2006 | 32.76 | 33.26 | 32.60 | 32.71 | 6,332,153 | +0.15(+0.46%) |
Nov 03, 2006 | 33.13 | 33.35 | 31.73 | 32.56 | 12,093,472 | -0.34(-1.04%) |
Nov 02, 2006 | 33.22 | 33.61 | 32.83 | 32.90 | 11,268,057 | -0.65(-1.93%) |
Nov 01, 2006 | 34.59 | 34.62 | 33.44 | 33.55 | 5,876,935 | -0.76(-2.23%) |
Oct 31, 2006 | 34.60 | 34.82 | 34.16 | 34.31 | 7,085,590 | +0.06(+0.16%) |
Oct 30, 2006 | 33.49 | 34.39 | 33.36 | 34.26 | 5,965,338 | +0.63(+1.88%) |
Oct 27, 2006 | 33.93 | 34.22 | 33.51 | 33.62 | 6,490,602 | -0.34(-0.99%) |
Oct 26, 2006 | 33.85 | 34.00 | 33.40 | 33.96 | 6,543,579 | +0.09(+0.27%) |
Oct 25, 2006 | 34.26 | 34.39 | 33.34 | 33.86 | 7,876,545 | -0.50(-1.46%) |
Oct 24, 2006 | 34.37 | 34.93 | 34.19 | 34.37 | 5,826,856 | -0.07(-0.22%) |
Oct 23, 2006 | 33.72 | 35.55 | 33.54 | 34.44 | 7,527,765 | +0.17(+0.51%) |
Oct 20, 2006 | 34.55 | 34.59 | 33.99 | 34.27 | 4,993,229 | -0.17(-0.49%) |
Oct 19, 2006 | 34.93 | 34.96 | 34.24 | 34.44 | 4,294,380 | -0.36(-1.04%) |
Oct 18, 2006 | 35.43 | 35.72 | 34.50 | 34.80 | 7,047,105 | -0.33(-0.94%) |
Oct 17, 2006 | 35.46 | 35.86 | 34.72 | 35.12 | 7,328,738 | -0.99(-2.73%) |
Oct 16, 2006 | 36.16 | 36.32 | 35.89 | 36.11 | 4,201,790 | +0.30(+0.83%) |
Oct 13, 2006 | 35.94 | 36.23 | 35.57 | 35.81 | 4,895,809 | -0.12(-0.33%) |
Oct 12, 2006 | 34.81 | 36.09 | 34.77 | 35.93 | 9,695,647 | +1.36(+3.93%) |
Oct 11, 2006 | 34.76 | 35.16 | 34.26 | 34.57 | 4,147,847 | -0.31(-0.89%) |
Oct 10, 2006 | 34.81 | 34.95 | 34.53 | 34.88 | 5,639,101 | +0.26(+0.75%) |
Oct 09, 2006 | 34.21 | 34.78 | 34.04 | 34.62 | 5,166,814 | +0.18(+0.52%) |
Oct 06, 2006 | 34.99 | 35.09 | 34.40 | 34.44 | 5,853,103 | -0.86(-2.44%) |
Oct 05, 2006 | 35.15 | 35.39 | 34.75 | 35.30 | 7,223,266 | +0.16(+0.44%) |
Oct 04, 2006 | 33.83 | 35.30 | 33.76 | 35.15 | 10,124,940 | +1.24(+3.66%) |
Oct 03, 2006 | 33.06 | 34.03 | 32.86 | 33.91 | 6,046,333 | +0.85(+2.57%) |
Oct 02, 2006 | 33.26 | 33.52 | 32.80 | 33.06 | 4,481,974 | -0.20(-0.62%) |
Sep 29, 2006 | 33.90 | 34.04 | 33.21 | 33.26 | 5,282,269 | -0.45(-1.34%) |
Sep 28, 2006 | 33.65 | 34.08 | 33.11 | 33.72 | 5,923,954 | -0.11(-0.31%) |
Sep 27, 2006 | 33.88 | 34.67 | 33.56 | 33.82 | 6,095,446 | -0.46(-1.34%) |
Sep 26, 2006 | 34.40 | 34.85 | 33.95 | 34.28 | 6,394,309 | -0.20(-0.59%) |
Sep 25, 2006 | 33.75 | 34.73 | 33.31 | 34.49 | 7,548,054 | +0.75(+2.21%) |
Sep 22, 2006 | 32.93 | 34.05 | 32.91 | 33.74 | 8,673,137 | +0.31(+0.93%) |
Sep 21, 2006 | 34.42 | 34.44 | 33.33 | 33.43 | 10,495,459 | -0.63(-1.84%) |
Sep 20, 2006 | 33.44 | 34.55 | 33.40 | 34.06 | 14,053,954 | +0.76(+2.29%) |
Sep 19, 2006 | 33.60 | 33.75 | 32.91 | 33.29 | 9,656,035 | -0.30(-0.91%) |
Sep 18, 2006 | 33.31 | 33.64 | 33.11 | 33.60 | 7,441,777 | +0.17(+0.50%) |
Sep 15, 2006 | 32.85 | 33.52 | 32.73 | 33.43 | 11,376,749 | +0.85(+2.61%) |
Sep 14, 2006 | 32.14 | 32.74 | 32.01 | 32.58 | 8,354,790 | +0.06(+0.19%) |
Sep 13, 2006 | 32.26 | 32.65 | 31.96 | 32.52 | 15,897,209 | +0.14(+0.42%) |
Sep 12, 2006 | 28.80 | 32.69 | 28.71 | 32.38 | 45,013,456 | +2.71(+9.15%) |
Sep 11, 2006 | 28.85 | 30.18 | 28.85 | 29.67 | 18,570,388 | +0.91(+3.15%) |
Sep 08, 2006 | 28.01 | 28.78 | 27.65 | 28.76 | 11,180,943 | +0.81(+2.89%) |
Sep 07, 2006 | 28.73 | 28.73 | 27.95 | 27.95 | 13,291,178 | -0.77(-2.68%) |
Sep 06, 2006 | 29.56 | 29.57 | 28.72 | 28.72 | 10,158,111 | -0.89(-3.00%) |
Sep 05, 2006 | 29.65 | 29.78 | 29.29 | 29.61 | 7,889,910 | +0.22(+0.74%) |