Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.11 | 36.71 | 35.86 | 36.51 | 2,757,862 | +0.24(+0.66%) |
Nov 29, 2006 | 36.51 | 36.56 | 36.10 | 36.27 | 3,694,727 | -0.16(-0.43%) |
Nov 28, 2006 | 36.97 | 36.99 | 36.36 | 36.43 | 3,813,479 | -0.59(-1.59%) |
Nov 27, 2006 | 37.81 | 37.95 | 36.58 | 37.02 | 3,679,699 | -0.63(-1.66%) |
Nov 24, 2006 | 37.38 | 38.00 | 37.38 | 37.64 | 890,303 | -0.05(-0.14%) |
Nov 22, 2006 | 37.49 | 37.80 | 37.49 | 37.69 | 1,857,763 | +0.16(+0.42%) |
Nov 21, 2006 | 37.37 | 37.63 | 37.34 | 37.54 | 2,432,468 | +0.34(+0.92%) |
Nov 20, 2006 | 37.41 | 37.60 | 37.17 | 37.20 | 2,880,774 | +0.04(+0.10%) |
Nov 17, 2006 | 37.20 | 37.28 | 37.04 | 37.16 | 1,658,769 | -0.03(-0.08%) |
Nov 16, 2006 | 37.06 | 37.26 | 36.93 | 37.19 | 2,676,413 | +0.16(+0.42%) |
Nov 15, 2006 | 36.56 | 37.05 | 36.56 | 37.03 | 2,845,886 | +0.40(+1.08%) |
Nov 14, 2006 | 36.52 | 36.80 | 36.44 | 36.64 | 3,170,743 | +0.32(+0.88%) |
Nov 13, 2006 | 35.99 | 36.49 | 35.76 | 36.32 | 4,511,097 | +0.34(+0.93%) |
Nov 10, 2006 | 36.22 | 36.22 | 35.73 | 35.98 | 2,605,564 | +0.08(+0.23%) |
Nov 09, 2006 | 36.58 | 36.58 | 35.81 | 35.90 | 2,205,297 | -0.54(-1.47%) |
Nov 08, 2006 | 36.04 | 36.58 | 35.94 | 36.44 | 1,845,284 | +0.39(+1.10%) |
Nov 07, 2006 | 35.88 | 36.21 | 35.65 | 36.04 | 1,893,053 | +0.16(+0.46%) |
Nov 06, 2006 | 35.53 | 36.06 | 35.44 | 35.88 | 2,197,648 | +0.57(+1.63%) |
Nov 03, 2006 | 35.98 | 35.98 | 35.27 | 35.30 | 3,657,022 | -0.61(-1.70%) |
Nov 02, 2006 | 36.15 | 36.15 | 35.79 | 35.91 | 3,488,757 | -0.57(-1.57%) |
Nov 01, 2006 | 36.43 | 36.70 | 36.41 | 36.49 | 2,540,486 | +0.10(+0.29%) |
Oct 31, 2006 | 36.88 | 36.99 | 36.35 | 36.38 | 2,672,924 | -0.35(-0.95%) |
Oct 30, 2006 | 36.38 | 36.86 | 36.11 | 36.73 | 2,736,259 | +0.36(+0.98%) |
Oct 27, 2006 | 36.44 | 36.67 | 36.17 | 36.38 | 2,163,029 | -0.48(-1.31%) |
Oct 26, 2006 | 36.11 | 36.95 | 35.98 | 36.86 | 4,165,307 | +0.77(+2.13%) |
Oct 25, 2006 | 35.91 | 36.14 | 35.62 | 36.09 | 4,451,385 | +0.22(+0.62%) |
Oct 24, 2006 | 35.85 | 36.01 | 35.65 | 35.87 | 2,485,336 | -0.20(-0.56%) |
Oct 23, 2006 | 35.66 | 36.09 | 35.56 | 36.07 | 1,927,135 | +0.24(+0.67%) |
Oct 20, 2006 | 35.96 | 35.99 | 35.70 | 35.83 | 2,153,636 | +0.05(+0.15%) |
Oct 19, 2006 | 35.79 | 35.94 | 35.56 | 35.78 | 2,023,210 | -0.10(-0.27%) |
Oct 18, 2006 | 35.43 | 36.07 | 35.43 | 35.88 | 4,544,642 | +0.45(+1.26%) |
Oct 17, 2006 | 35.38 | 35.50 | 35.15 | 35.43 | 3,164,839 | -0.17(-0.48%) |
Oct 16, 2006 | 35.62 | 35.86 | 35.43 | 35.60 | 3,090,233 | -0.13(-0.38%) |
Oct 13, 2006 | 35.94 | 35.94 | 35.16 | 35.73 | 3,759,806 | +0.38(+1.08%) |
Oct 12, 2006 | 35.28 | 35.50 | 35.03 | 35.35 | 3,391,474 | +0.31(+0.87%) |
Oct 11, 2006 | 35.27 | 35.35 | 34.83 | 35.05 | 4,246,085 | -0.69(-1.92%) |
Oct 10, 2006 | 35.28 | 35.85 | 35.10 | 35.73 | 5,427,432 | -0.26(-0.72%) |
Oct 09, 2006 | 35.82 | 36.09 | 35.63 | 36.00 | 2,706,872 | -0.05(-0.14%) |
Oct 06, 2006 | 35.78 | 36.13 | 35.68 | 36.05 | 3,077,217 | +0.07(+0.21%) |
Oct 05, 2006 | 36.03 | 36.13 | 35.59 | 35.97 | 4,805,897 | -0.35(-0.96%) |
Oct 04, 2006 | 35.75 | 36.33 | 35.74 | 36.32 | 4,497,678 | +0.53(+1.48%) |
Oct 03, 2006 | 35.14 | 35.84 | 34.92 | 35.79 | 4,800,395 | +0.66(+1.89%) |
Oct 02, 2006 | 35.42 | 35.42 | 35.00 | 35.13 | 3,732,164 | +0.08(+0.23%) |
Sep 29, 2006 | 34.95 | 35.30 | 34.83 | 35.05 | 3,242,128 | +0.07(+0.21%) |
Sep 28, 2006 | 34.80 | 35.20 | 34.73 | 34.97 | 4,571,479 | +0.42(+1.23%) |
Sep 27, 2006 | 34.48 | 34.91 | 34.38 | 34.55 | 4,643,804 | +0.02(+0.06%) |
Sep 26, 2006 | 34.10 | 34.53 | 33.86 | 34.53 | 5,292,981 | +0.19(+0.56%) |
Sep 25, 2006 | 33.72 | 34.42 | 33.28 | 34.33 | 5,712,168 | +1.02(+3.06%) |
Sep 22, 2006 | 33.35 | 33.53 | 33.18 | 33.31 | 4,372,888 | -0.04(-0.11%) |
Sep 21, 2006 | 33.31 | 34.34 | 33.07 | 33.35 | 12,855,533 | +0.87(+2.68%) |
Sep 20, 2006 | 32.12 | 32.51 | 32.05 | 32.48 | 5,410,122 | +0.57(+1.77%) |
Sep 19, 2006 | 31.87 | 32.20 | 31.58 | 31.91 | 5,263,595 | +0.04(+0.14%) |
Sep 18, 2006 | 32.43 | 32.65 | 31.87 | 31.87 | 4,502,911 | -0.78(-2.40%) |
Sep 15, 2006 | 32.55 | 32.73 | 32.19 | 32.65 | 5,700,226 | +0.17(+0.53%) |
Sep 14, 2006 | 32.54 | 32.66 | 32.37 | 32.48 | 3,829,313 | -0.20(-0.62%) |
Sep 13, 2006 | 32.90 | 33.09 | 32.45 | 32.68 | 7,272,716 | -0.68(-2.03%) |
Sep 12, 2006 | 32.49 | 33.36 | 32.42 | 33.36 | 8,656,143 | +1.30(+4.04%) |
Sep 11, 2006 | 31.75 | 32.17 | 31.67 | 32.06 | 4,437,699 | +0.25(+0.77%) |
Sep 08, 2006 | 31.38 | 31.90 | 31.30 | 31.81 | 3,474,802 | +0.44(+1.40%) |
Sep 07, 2006 | 31.32 | 31.45 | 31.13 | 31.38 | 3,397,915 | +0.05(+0.17%) |
Sep 06, 2006 | 31.14 | 31.40 | 31.02 | 31.32 | 3,436,694 | +0.19(+0.60%) |
Sep 05, 2006 | 31.55 | 31.66 | 31.03 | 31.14 | 3,165,510 | -0.19(-0.59%) |