Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.11 | 40.43 | 39.28 | 40.04 | 5,390,095 | -0.11(-0.27%) |
Nov 29, 2006 | 38.94 | 40.47 | 38.87 | 40.15 | 6,332,565 | +1.53(+3.97%) |
Nov 28, 2006 | 38.87 | 39.26 | 38.31 | 38.61 | 5,581,130 | -0.61(-1.55%) |
Nov 27, 2006 | 39.36 | 39.97 | 39.00 | 39.22 | 6,056,326 | -0.13(-0.34%) |
Nov 24, 2006 | 39.09 | 39.72 | 39.07 | 39.36 | 1,467,443 | -0.35(-0.88%) |
Nov 22, 2006 | 39.91 | 40.08 | 39.16 | 39.70 | 3,419,800 | -0.23(-0.59%) |
Nov 21, 2006 | 39.14 | 39.98 | 38.67 | 39.94 | 5,650,190 | +1.49(+3.88%) |
Nov 20, 2006 | 39.47 | 40.00 | 38.24 | 38.45 | 9,384,347 | +0.24(+0.63%) |
Nov 17, 2006 | 37.13 | 39.17 | 37.13 | 38.21 | 8,692,554 | +1.28(+3.48%) |
Nov 16, 2006 | 39.04 | 39.04 | 36.83 | 36.92 | 7,727,063 | -1.98(-5.09%) |
Nov 15, 2006 | 39.05 | 39.54 | 38.47 | 38.90 | 6,584,439 | -0.11(-0.27%) |
Nov 14, 2006 | 39.50 | 39.80 | 38.34 | 39.01 | 5,485,612 | -0.41(-1.05%) |
Nov 13, 2006 | 39.03 | 39.87 | 38.21 | 39.42 | 5,757,516 | +0.15(+0.37%) |
Nov 10, 2006 | 39.99 | 40.61 | 38.96 | 39.28 | 4,496,205 | -0.94(-2.33%) |
Nov 09, 2006 | 38.94 | 40.95 | 38.71 | 40.21 | 7,891,939 | +1.61(+4.18%) |
Nov 08, 2006 | 38.80 | 39.61 | 38.41 | 38.60 | 5,526,719 | -0.55(-1.40%) |
Nov 07, 2006 | 39.91 | 40.49 | 39.08 | 39.15 | 6,354,987 | -0.71(-1.78%) |
Nov 06, 2006 | 39.30 | 40.55 | 38.95 | 39.86 | 5,775,753 | +1.39(+3.62%) |
Nov 03, 2006 | 38.71 | 39.14 | 38.37 | 38.47 | 4,785,149 | +0.05(+0.14%) |
Nov 02, 2006 | 38.17 | 38.65 | 37.58 | 38.41 | 5,278,433 | +0.07(+0.17%) |
Nov 01, 2006 | 38.47 | 39.72 | 38.28 | 38.35 | 5,913,872 | -0.73(-1.87%) |
Oct 31, 2006 | 38.67 | 39.37 | 38.27 | 39.08 | 5,150,329 | +0.45(+1.18%) |
Oct 30, 2006 | 38.95 | 39.38 | 38.39 | 38.62 | 4,648,824 | -0.42(-1.08%) |
Oct 27, 2006 | 39.80 | 40.31 | 38.94 | 39.04 | 5,476,195 | -0.85(-2.13%) |
Oct 26, 2006 | 40.11 | 40.43 | 39.13 | 39.89 | 5,412,666 | +0.31(+0.79%) |
Oct 25, 2006 | 40.71 | 41.28 | 39.28 | 39.58 | 10,379,882 | -1.62(-3.93%) |
Oct 24, 2006 | 36.73 | 41.22 | 36.57 | 41.20 | 16,059,669 | +4.33(+11.74%) |
Oct 23, 2006 | 36.05 | 36.87 | 35.79 | 36.87 | 6,049,749 | +0.71(+1.96%) |
Oct 20, 2006 | 36.50 | 36.52 | 35.78 | 36.16 | 6,076,656 | -0.43(-1.19%) |
Oct 19, 2006 | 35.65 | 37.08 | 35.22 | 36.59 | 9,128,437 | +0.27(+0.74%) |
Oct 18, 2006 | 37.06 | 37.43 | 35.88 | 36.33 | 6,621,659 | -0.37(-1.00%) |
Oct 17, 2006 | 37.10 | 37.14 | 35.98 | 36.69 | 4,792,325 | -0.69(-1.84%) |
Oct 16, 2006 | 36.93 | 37.84 | 36.82 | 37.38 | 6,079,047 | +0.74(+2.01%) |
Oct 13, 2006 | 35.76 | 37.62 | 35.73 | 36.65 | 8,320,498 | +0.52(+1.43%) |
Oct 12, 2006 | 35.18 | 36.20 | 35.17 | 36.13 | 5,550,187 | +0.95(+2.70%) |
Oct 11, 2006 | 35.32 | 35.76 | 34.89 | 35.18 | 6,687,131 | -0.36(-1.02%) |
Oct 10, 2006 | 34.79 | 35.58 | 34.79 | 35.54 | 6,917,181 | +0.31(+0.87%) |
Oct 09, 2006 | 34.75 | 36.31 | 34.55 | 35.24 | 9,730,990 | +1.04(+3.03%) |
Oct 06, 2006 | 33.82 | 34.58 | 33.64 | 34.20 | 8,102,855 | -0.58(-1.65%) |
Oct 05, 2006 | 32.95 | 35.16 | 32.95 | 34.77 | 10,837,440 | +2.16(+6.63%) |
Oct 04, 2006 | 32.35 | 32.87 | 31.78 | 32.61 | 7,039,904 | +0.27(+0.83%) |
Oct 03, 2006 | 32.80 | 32.97 | 32.25 | 32.35 | 6,178,601 | -1.06(-3.16%) |
Oct 02, 2006 | 33.32 | 33.78 | 32.91 | 33.40 | 4,888,440 | +0.29(+0.89%) |
Sep 29, 2006 | 32.55 | 33.74 | 32.55 | 33.11 | 3,898,136 | -0.06(-0.18%) |
Sep 28, 2006 | 32.34 | 33.33 | 32.17 | 33.17 | 7,682,368 | +0.29(+0.90%) |
Sep 27, 2006 | 32.14 | 33.32 | 31.62 | 32.87 | 7,891,939 | -0.22(-0.67%) |
Sep 26, 2006 | 31.58 | 33.31 | 31.11 | 33.09 | 9,143,534 | +1.54(+4.88%) |
Sep 25, 2006 | 30.77 | 31.56 | 30.18 | 31.56 | 10,267,175 | +0.13(+0.43%) |
Sep 22, 2006 | 32.18 | 32.28 | 31.03 | 31.42 | 6,898,496 | -0.47(-1.47%) |
Sep 21, 2006 | 32.57 | 33.09 | 31.32 | 31.89 | 8,926,041 | -0.72(-2.20%) |
Sep 20, 2006 | 32.39 | 32.96 | 32.12 | 32.61 | 5,988,014 | +0.40(+1.25%) |
Sep 19, 2006 | 32.52 | 32.78 | 31.85 | 32.20 | 6,505,663 | -0.42(-1.29%) |
Sep 18, 2006 | 31.89 | 33.05 | 31.22 | 32.63 | 7,081,609 | +1.34(+4.30%) |
Sep 15, 2006 | 31.59 | 31.78 | 30.97 | 31.28 | 5,144,200 | +0.07(+0.21%) |
Sep 14, 2006 | 31.92 | 32.14 | 30.91 | 31.21 | 5,259,748 | -0.71(-2.22%) |
Sep 13, 2006 | 31.11 | 32.09 | 31.11 | 31.92 | 5,808,040 | +0.88(+2.84%) |
Sep 12, 2006 | 31.54 | 31.66 | 30.81 | 31.04 | 8,102,556 | +0.02(+0.06%) |
Sep 11, 2006 | 33.06 | 33.08 | 30.91 | 31.02 | 11,236,103 | -2.21(-6.64%) |
Sep 08, 2006 | 33.18 | 33.65 | 32.70 | 33.23 | 4,944,943 | -0.06(-0.18%) |
Sep 07, 2006 | 33.11 | 33.90 | 32.80 | 33.29 | 7,194,616 | -0.39(-1.17%) |
Sep 06, 2006 | 34.10 | 34.33 | 33.46 | 33.68 | 6,352,446 | -0.93(-2.69%) |
Sep 05, 2006 | 32.95 | 35.03 | 32.91 | 34.61 | 8,484,627 | +1.38(+4.15%) |