Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.41 | 37.34 | 36.11 | 37.08 | 3,181,609 | +0.75(+2.06%) |
Nov 29, 2006 | 35.67 | 36.56 | 35.56 | 36.33 | 2,227,291 | +1.25(+3.57%) |
Nov 28, 2006 | 35.14 | 35.39 | 34.87 | 35.08 | 1,861,672 | -0.37(-1.05%) |
Nov 27, 2006 | 34.95 | 35.90 | 34.95 | 35.45 | 1,849,931 | -0.54(-1.49%) |
Nov 24, 2006 | 35.81 | 36.20 | 35.75 | 35.99 | 697,422 | +0.07(+0.20%) |
Nov 22, 2006 | 36.09 | 36.09 | 35.76 | 35.92 | 2,243,024 | -0.05(-0.13%) |
Nov 21, 2006 | 35.88 | 36.10 | 35.60 | 35.96 | 1,417,623 | +0.19(+0.54%) |
Nov 20, 2006 | 35.98 | 36.02 | 35.63 | 35.77 | 2,299,851 | +0.05(+0.13%) |
Nov 17, 2006 | 35.74 | 36.07 | 35.65 | 35.72 | 2,150,034 | -0.13(-0.37%) |
Nov 16, 2006 | 35.78 | 35.96 | 35.65 | 35.86 | 3,222,703 | +0.11(+0.30%) |
Nov 15, 2006 | 35.49 | 35.90 | 35.41 | 35.75 | 2,216,489 | +0.39(+1.11%) |
Nov 14, 2006 | 35.31 | 35.48 | 34.84 | 35.36 | 1,396,019 | +0.24(+0.69%) |
Nov 13, 2006 | 35.33 | 35.56 | 34.97 | 35.12 | 1,935,171 | -0.37(-1.06%) |
Nov 10, 2006 | 35.66 | 35.73 | 35.09 | 35.49 | 2,679,324 | -0.02(-0.06%) |
Nov 09, 2006 | 35.39 | 35.79 | 35.01 | 35.51 | 2,435,109 | +0.35(+1.01%) |
Nov 08, 2006 | 34.29 | 35.35 | 34.29 | 35.16 | 2,993,047 | +0.58(+1.69%) |
Nov 07, 2006 | 33.66 | 35.25 | 32.96 | 34.58 | 4,361,123 | +1.38(+4.17%) |
Nov 06, 2006 | 33.75 | 33.76 | 32.96 | 33.19 | 2,791,569 | -0.39(-1.15%) |
Nov 03, 2006 | 33.93 | 33.94 | 33.43 | 33.58 | 1,765,630 | +0.04(+0.11%) |
Nov 02, 2006 | 33.29 | 33.65 | 33.13 | 33.54 | 1,477,033 | +0.03(+0.10%) |
Nov 01, 2006 | 33.66 | 34.06 | 33.46 | 33.51 | 1,585,756 | +0.11(+0.32%) |
Oct 31, 2006 | 33.80 | 33.87 | 33.09 | 33.40 | 3,171,981 | -0.41(-1.22%) |
Oct 30, 2006 | 33.43 | 33.96 | 33.41 | 33.81 | 2,082,405 | +0.31(+0.93%) |
Oct 27, 2006 | 33.62 | 33.84 | 33.33 | 33.50 | 2,828,906 | -0.37(-1.09%) |
Oct 26, 2006 | 34.15 | 34.49 | 33.56 | 33.87 | 4,384,840 | -0.31(-0.90%) |
Oct 25, 2006 | 32.80 | 34.19 | 32.68 | 34.18 | 8,080,475 | -0.92(-2.61%) |
Oct 24, 2006 | 34.31 | 35.09 | 34.26 | 35.09 | 1,310,309 | +0.49(+1.43%) |
Oct 23, 2006 | 34.37 | 34.70 | 33.98 | 34.60 | 1,515,309 | +0.06(+0.16%) |
Oct 20, 2006 | 34.21 | 34.73 | 34.20 | 34.55 | 2,345,641 | -0.03(-0.10%) |
Oct 19, 2006 | 34.37 | 34.79 | 34.20 | 34.58 | 1,966,168 | -0.04(-0.12%) |
Oct 18, 2006 | 34.66 | 35.04 | 34.51 | 34.62 | 3,448,837 | +0.17(+0.51%) |
Oct 17, 2006 | 34.56 | 34.57 | 34.03 | 34.45 | 2,214,375 | -0.36(-1.03%) |
Oct 16, 2006 | 33.91 | 34.98 | 33.90 | 34.80 | 3,117,268 | +0.90(+2.65%) |
Oct 13, 2006 | 34.17 | 34.17 | 33.62 | 33.91 | 1,195,011 | -0.16(-0.47%) |
Oct 12, 2006 | 33.86 | 34.08 | 33.71 | 34.07 | 1,209,335 | +0.48(+1.43%) |
Oct 11, 2006 | 33.93 | 34.07 | 33.28 | 33.59 | 1,479,616 | -0.34(-1.00%) |
Oct 10, 2006 | 33.77 | 34.00 | 33.44 | 33.93 | 2,004,444 | +0.15(+0.44%) |
Oct 09, 2006 | 33.51 | 34.06 | 33.51 | 33.78 | 2,043,190 | +0.22(+0.66%) |
Oct 06, 2006 | 33.41 | 33.59 | 32.92 | 33.56 | 1,956,305 | +0.11(+0.34%) |
Oct 05, 2006 | 33.17 | 33.54 | 32.90 | 33.44 | 2,254,295 | +0.57(+1.75%) |
Oct 04, 2006 | 31.88 | 32.98 | 31.80 | 32.87 | 3,570,475 | +1.18(+3.74%) |
Oct 03, 2006 | 32.26 | 32.26 | 31.53 | 31.68 | 1,857,445 | -0.66(-2.04%) |
Oct 02, 2006 | 32.66 | 32.91 | 32.27 | 32.34 | 1,232,583 | -0.40(-1.22%) |
Sep 29, 2006 | 33.20 | 33.36 | 32.62 | 32.74 | 1,413,631 | -0.53(-1.60%) |
Sep 28, 2006 | 33.31 | 33.48 | 33.02 | 33.28 | 1,389,209 | -0.14(-0.42%) |
Sep 27, 2006 | 33.07 | 33.55 | 32.85 | 33.42 | 2,072,073 | +0.27(+0.81%) |
Sep 26, 2006 | 32.68 | 33.25 | 32.43 | 33.15 | 2,067,611 | +0.75(+2.33%) |
Sep 25, 2006 | 31.93 | 32.53 | 31.30 | 32.39 | 2,528,333 | +0.40(+1.24%) |
Sep 22, 2006 | 32.15 | 32.32 | 31.88 | 32.00 | 2,029,335 | -0.29(-0.90%) |
Sep 21, 2006 | 33.22 | 33.24 | 32.17 | 32.29 | 3,057,388 | -0.36(-1.11%) |
Sep 20, 2006 | 33.22 | 33.39 | 32.31 | 32.65 | 1,746,139 | -0.40(-1.21%) |
Sep 19, 2006 | 33.45 | 33.76 | 32.80 | 33.05 | 2,407,869 | -0.40(-1.18%) |
Sep 18, 2006 | 33.34 | 33.92 | 32.96 | 33.45 | 2,710,086 | +0.27(+0.81%) |
Sep 15, 2006 | 33.56 | 33.60 | 31.94 | 33.18 | 5,036,237 | -0.46(-1.37%) |
Sep 14, 2006 | 34.31 | 34.41 | 33.56 | 33.64 | 2,239,501 | -0.89(-2.58%) |
Sep 13, 2006 | 34.20 | 35.14 | 34.20 | 34.53 | 2,282,474 | +0.48(+1.40%) |
Sep 12, 2006 | 34.64 | 34.65 | 33.77 | 34.05 | 2,604,416 | -0.54(-1.56%) |
Sep 11, 2006 | 34.68 | 34.86 | 34.07 | 34.59 | 2,485,595 | -0.22(-0.62%) |
Sep 08, 2006 | 35.31 | 35.57 | 34.66 | 34.81 | 2,239,501 | -0.50(-1.41%) |
Sep 07, 2006 | 35.49 | 36.14 | 34.96 | 35.31 | 2,336,953 | -0.32(-0.91%) |
Sep 06, 2006 | 36.73 | 36.73 | 35.53 | 35.63 | 2,550,876 | -1.22(-3.31%) |
Sep 05, 2006 | 36.51 | 37.42 | 36.49 | 36.85 | 2,401,999 | +0.27(+0.73%) |