Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.43 | 39.85 | 39.26 | 39.77 | 667,857 | +0.54(+1.37%) |
Nov 29, 2006 | 38.82 | 39.36 | 38.82 | 39.23 | 2,139,332 | +0.53(+1.37%) |
Nov 28, 2006 | 38.65 | 38.79 | 38.30 | 38.70 | 741,339 | +0.05(+0.12%) |
Nov 27, 2006 | 39.66 | 39.72 | 38.65 | 38.65 | 2,237,569 | -1.10(-2.77%) |
Nov 24, 2006 | 39.43 | 39.77 | 39.42 | 39.75 | 301,747 | +0.21(+0.54%) |
Nov 22, 2006 | 39.53 | 39.71 | 39.28 | 39.54 | 584,994 | +0.14(+0.36%) |
Nov 21, 2006 | 38.61 | 39.44 | 38.61 | 39.40 | 1,639,807 | +0.76(+1.97%) |
Nov 20, 2006 | 37.61 | 39.04 | 37.61 | 38.64 | 2,493,716 | +1.44(+3.86%) |
Nov 17, 2006 | 37.32 | 37.32 | 37.12 | 37.20 | 461,480 | -0.10(-0.28%) |
Nov 16, 2006 | 37.23 | 37.36 | 37.11 | 37.31 | 766,615 | +0.25(+0.67%) |
Nov 15, 2006 | 37.11 | 37.15 | 36.89 | 37.06 | 1,081,131 | +0.02(+0.06%) |
Nov 14, 2006 | 36.63 | 37.06 | 36.61 | 37.03 | 743,163 | +0.50(+1.38%) |
Nov 13, 2006 | 36.40 | 36.61 | 36.33 | 36.53 | 753,065 | +0.04(+0.12%) |
Nov 10, 2006 | 36.25 | 36.50 | 36.19 | 36.49 | 606,100 | +0.16(+0.43%) |
Nov 09, 2006 | 36.27 | 36.42 | 36.02 | 36.33 | 567,796 | +0.14(+0.38%) |
Nov 08, 2006 | 36.07 | 36.29 | 35.70 | 36.19 | 1,429,522 | +0.08(+0.23%) |
Nov 07, 2006 | 36.34 | 36.44 | 36.09 | 36.11 | 941,462 | -0.39(-1.06%) |
Nov 06, 2006 | 36.22 | 36.59 | 36.19 | 36.50 | 1,732,312 | +0.39(+1.08%) |
Nov 03, 2006 | 36.55 | 36.76 | 35.84 | 36.10 | 1,955,886 | -0.48(-1.31%) |
Nov 02, 2006 | 37.28 | 37.29 | 36.40 | 36.58 | 2,871,030 | -0.72(-1.94%) |
Nov 01, 2006 | 37.55 | 37.70 | 37.28 | 37.31 | 362,461 | -0.24(-0.65%) |
Oct 31, 2006 | 37.59 | 37.69 | 37.33 | 37.55 | 249,632 | +0.04(+0.10%) |
Oct 30, 2006 | 37.28 | 37.56 | 37.12 | 37.51 | 377,054 | +0.18(+0.49%) |
Oct 27, 2006 | 37.61 | 37.61 | 37.21 | 37.33 | 804,920 | -0.18(-0.47%) |
Oct 26, 2006 | 37.26 | 37.51 | 37.15 | 37.51 | 1,275,000 | +0.36(+0.98%) |
Oct 25, 2006 | 37.10 | 37.21 | 36.90 | 37.14 | 1,259,105 | +0.19(+0.51%) |
Oct 24, 2006 | 37.13 | 37.13 | 36.83 | 36.95 | 577,958 | -0.13(-0.34%) |
Oct 23, 2006 | 36.79 | 37.13 | 36.63 | 37.08 | 839,316 | +0.20(+0.55%) |
Oct 20, 2006 | 36.90 | 36.93 | 36.62 | 36.88 | 327,805 | -0.07(-0.19%) |
Oct 19, 2006 | 37.04 | 37.09 | 36.79 | 36.95 | 711,894 | -0.05(-0.12%) |
Oct 18, 2006 | 36.76 | 37.06 | 36.76 | 36.99 | 1,097,808 | +0.21(+0.56%) |
Oct 17, 2006 | 36.88 | 36.93 | 36.65 | 36.78 | 517,244 | -0.16(-0.43%) |
Oct 16, 2006 | 36.84 | 36.94 | 36.77 | 36.94 | 568,838 | +0.16(+0.44%) |
Oct 13, 2006 | 36.36 | 36.83 | 36.36 | 36.78 | 753,326 | +0.38(+1.03%) |
Oct 12, 2006 | 36.22 | 36.40 | 36.06 | 36.40 | 405,717 | +0.31(+0.86%) |
Oct 11, 2006 | 36.26 | 36.38 | 35.92 | 36.09 | 607,403 | -0.14(-0.38%) |
Oct 10, 2006 | 36.23 | 36.49 | 35.82 | 36.23 | 447,670 | -0.03(-0.08%) |
Oct 09, 2006 | 36.00 | 36.27 | 35.65 | 36.26 | 428,387 | +0.26(+0.72%) |
Oct 06, 2006 | 36.21 | 36.21 | 35.89 | 36.00 | 661,864 | -0.19(-0.53%) |
Oct 05, 2006 | 36.04 | 36.32 | 36.04 | 36.19 | 883,354 | +0.20(+0.54%) |
Oct 04, 2006 | 35.71 | 36.04 | 35.71 | 36.00 | 661,342 | +0.39(+1.09%) |
Oct 03, 2006 | 35.30 | 35.72 | 35.28 | 35.61 | 456,529 | +0.41(+1.16%) |
Oct 02, 2006 | 35.21 | 35.49 | 34.90 | 35.20 | 425,521 | -0.03(-0.08%) |
Sep 29, 2006 | 35.13 | 35.39 | 35.13 | 35.23 | 565,971 | +0.01(+0.02%) |
Sep 28, 2006 | 35.41 | 35.41 | 35.04 | 35.22 | 334,840 | -0.14(-0.40%) |
Sep 27, 2006 | 34.92 | 35.36 | 34.83 | 35.36 | 627,468 | +0.06(+0.16%) |
Sep 26, 2006 | 35.25 | 35.37 | 35.15 | 35.31 | 583,951 | -0.04(-0.11%) |
Sep 25, 2006 | 35.50 | 35.50 | 35.05 | 35.34 | 302,008 | -0.02(-0.07%) |
Sep 22, 2006 | 35.15 | 35.41 | 34.96 | 35.37 | 590,987 | +0.18(+0.51%) |
Sep 21, 2006 | 35.58 | 35.62 | 34.98 | 35.19 | 693,133 | -0.37(-1.04%) |
Sep 20, 2006 | 35.85 | 35.97 | 35.50 | 35.56 | 753,065 | -0.23(-0.63%) |
Sep 19, 2006 | 35.46 | 35.78 | 35.41 | 35.78 | 606,100 | +0.35(+0.97%) |
Sep 18, 2006 | 35.51 | 35.65 | 35.38 | 35.44 | 378,617 | -0.29(-0.82%) |
Sep 15, 2006 | 35.67 | 35.77 | 35.63 | 35.73 | 452,100 | +0.24(+0.68%) |
Sep 14, 2006 | 35.59 | 35.59 | 35.27 | 35.49 | 337,967 | -0.18(-0.52%) |
Sep 13, 2006 | 35.39 | 35.81 | 35.35 | 35.67 | 724,923 | +0.19(+0.53%) |
Sep 12, 2006 | 35.04 | 35.48 | 34.83 | 35.48 | 811,174 | +0.44(+1.25%) |
Sep 11, 2006 | 34.76 | 35.05 | 34.54 | 35.05 | 319,987 | +0.24(+0.69%) |
Sep 08, 2006 | 34.57 | 34.88 | 34.25 | 34.80 | 512,293 | +0.33(+0.95%) |
Sep 07, 2006 | 34.58 | 34.69 | 34.40 | 34.48 | 717,627 | -0.23(-0.65%) |
Sep 06, 2006 | 34.85 | 34.87 | 34.66 | 34.70 | 425,521 | -0.14(-0.40%) |
Sep 05, 2006 | 34.52 | 34.84 | 34.52 | 34.84 | 690,266 | +0.34(+0.98%) |