Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.02 | 40.91 | 38.92 | 40.49 | 597,024 | +2.10(+5.47%) |
Nov 29, 2006 | 38.13 | 38.76 | 37.96 | 38.39 | 98,552 | +0.32(+0.83%) |
Nov 28, 2006 | 38.11 | 38.60 | 37.70 | 38.07 | 74,874 | -0.10(-0.25%) |
Nov 27, 2006 | 39.08 | 39.18 | 38.07 | 38.17 | 135,833 | -0.91(-2.32%) |
Nov 24, 2006 | 38.84 | 39.44 | 38.84 | 39.08 | 84,636 | -0.17(-0.44%) |
Nov 22, 2006 | 39.12 | 39.34 | 38.81 | 39.25 | 247,574 | +0.67(+1.75%) |
Nov 21, 2006 | 38.27 | 38.64 | 38.10 | 38.58 | 86,921 | +0.51(+1.34%) |
Nov 20, 2006 | 38.57 | 38.61 | 37.97 | 38.07 | 275,821 | -0.46(-1.20%) |
Nov 17, 2006 | 38.15 | 38.63 | 37.84 | 38.53 | 44,862 | -0.04(-0.10%) |
Nov 16, 2006 | 38.52 | 39.18 | 38.15 | 38.57 | 431,593 | +0.53(+1.39%) |
Nov 15, 2006 | 37.92 | 38.64 | 37.74 | 38.04 | 900,676 | +0.29(+0.77%) |
Nov 14, 2006 | 36.54 | 37.94 | 36.21 | 37.75 | 1,419,815 | +2.04(+5.72%) |
Nov 13, 2006 | 35.87 | 36.25 | 35.51 | 35.71 | 142,168 | -0.14(-0.40%) |
Nov 10, 2006 | 34.72 | 35.85 | 34.72 | 35.85 | 33,958 | +1.29(+3.73%) |
Nov 09, 2006 | 35.13 | 35.13 | 34.52 | 34.56 | 661,202 | -0.67(-1.91%) |
Nov 08, 2006 | 35.01 | 35.51 | 34.67 | 35.23 | 183,084 | -0.09(-0.25%) |
Nov 07, 2006 | 36.05 | 36.09 | 35.27 | 35.32 | 158,680 | -0.91(-2.50%) |
Nov 06, 2006 | 36.25 | 36.45 | 36.06 | 36.23 | 29,804 | +0.06(+0.15%) |
Nov 03, 2006 | 36.77 | 36.86 | 35.84 | 36.17 | 183,707 | -0.51(-1.39%) |
Nov 02, 2006 | 36.73 | 37.10 | 36.52 | 36.68 | 45,381 | -0.22(-0.60%) |
Nov 01, 2006 | 37.72 | 37.87 | 36.77 | 36.90 | 67,916 | -0.55(-1.47%) |
Oct 31, 2006 | 37.90 | 37.90 | 37.19 | 37.45 | 30,012 | -0.35(-0.92%) |
Oct 30, 2006 | 37.55 | 38.21 | 37.55 | 37.80 | 29,700 | +0.06(+0.15%) |
Oct 27, 2006 | 38.17 | 38.58 | 37.63 | 37.74 | 69,578 | -0.91(-2.37%) |
Oct 26, 2006 | 36.08 | 38.75 | 36.08 | 38.65 | 71,551 | +0.74(+1.96%) |
Oct 25, 2006 | 36.68 | 38.10 | 36.67 | 37.91 | 153,695 | +0.99(+2.69%) |
Oct 24, 2006 | 36.33 | 36.93 | 36.33 | 36.92 | 24,092 | +0.59(+1.62%) |
Oct 23, 2006 | 36.77 | 36.77 | 36.08 | 36.33 | 167,611 | -0.48(-1.31%) |
Oct 20, 2006 | 36.87 | 36.90 | 36.59 | 36.81 | 13,500 | -0.28(-0.75%) |
Oct 19, 2006 | 37.01 | 37.46 | 36.51 | 37.09 | 35,100 | +0.35(+0.94%) |
Oct 18, 2006 | 37.67 | 37.76 | 36.62 | 36.75 | 748,227 | -0.21(-0.57%) |
Oct 17, 2006 | 37.33 | 37.54 | 36.88 | 36.96 | 540,426 | -0.68(-1.82%) |
Oct 16, 2006 | 37.57 | 38.03 | 37.46 | 37.64 | 223,897 | +0.30(+0.80%) |
Oct 13, 2006 | 37.79 | 37.99 | 37.29 | 37.34 | 34,996 | -1.24(-3.22%) |
Oct 12, 2006 | 38.06 | 38.59 | 37.99 | 38.59 | 546,242 | +0.99(+2.64%) |
Oct 11, 2006 | 37.88 | 38.19 | 37.21 | 37.59 | 103,329 | -0.40(-1.06%) |
Oct 10, 2006 | 37.90 | 38.42 | 37.90 | 38.00 | 246,743 | +0.99(+2.68%) |
Oct 09, 2006 | 35.94 | 37.24 | 35.76 | 37.01 | 95,021 | +0.87(+2.40%) |
Oct 06, 2006 | 35.87 | 36.14 | 35.75 | 36.14 | 111,948 | -0.20(-0.56%) |
Oct 05, 2006 | 36.30 | 36.43 | 35.68 | 36.34 | 145,076 | -0.05(-0.13%) |
Oct 04, 2006 | 35.26 | 36.73 | 35.24 | 36.39 | 187,861 | +0.76(+2.14%) |
Oct 03, 2006 | 35.73 | 35.87 | 35.27 | 35.63 | 46,835 | -0.27(-0.75%) |
Oct 02, 2006 | 35.28 | 36.32 | 35.15 | 35.90 | 144,245 | +0.27(+0.76%) |
Sep 29, 2006 | 36.58 | 36.73 | 35.63 | 35.63 | 116,933 | -0.83(-2.27%) |
Sep 28, 2006 | 36.77 | 36.96 | 35.88 | 36.46 | 370,946 | -0.14(-0.39%) |
Sep 27, 2006 | 37.26 | 37.99 | 36.30 | 36.60 | 696,822 | -0.88(-2.34%) |
Sep 26, 2006 | 36.61 | 38.07 | 36.61 | 37.48 | 765,674 | +0.44(+1.20%) |
Sep 25, 2006 | 35.77 | 37.03 | 35.63 | 37.03 | 115,375 | +1.29(+3.61%) |
Sep 22, 2006 | 34.71 | 36.07 | 34.71 | 35.74 | 545,411 | +0.61(+1.73%) |
Sep 21, 2006 | 35.84 | 36.25 | 34.94 | 35.14 | 27,623 | -0.71(-1.99%) |
Sep 20, 2006 | 36.40 | 36.40 | 35.79 | 35.85 | 152,034 | -0.29(-0.80%) |
Sep 19, 2006 | 36.83 | 36.83 | 35.47 | 36.14 | 219,120 | -0.62(-1.68%) |
Sep 18, 2006 | 37.13 | 37.32 | 36.32 | 36.76 | 156,395 | +0.16(+0.45%) |
Sep 15, 2006 | 36.13 | 37.31 | 36.12 | 36.59 | 122,644 | +0.87(+2.43%) |
Sep 14, 2006 | 35.28 | 35.75 | 34.98 | 35.73 | 131,160 | +0.00(+0.00%) |
Sep 13, 2006 | 36.01 | 36.01 | 35.52 | 35.73 | 253,805 | -0.17(-0.48%) |
Sep 12, 2006 | 34.06 | 36.01 | 33.80 | 35.90 | 218,185 | +1.99(+5.88%) |
Sep 11, 2006 | 33.13 | 34.40 | 32.74 | 33.91 | 1,013,456 | +0.55(+1.65%) |
Sep 08, 2006 | 32.98 | 33.36 | 32.86 | 33.36 | 363,469 | +0.13(+0.41%) |
Sep 07, 2006 | 32.15 | 33.83 | 31.92 | 33.22 | 351,111 | +0.38(+1.14%) |
Sep 06, 2006 | 33.75 | 33.93 | 32.78 | 32.85 | 160,341 | -1.20(-3.53%) |
Sep 05, 2006 | 34.33 | 34.40 | 34.00 | 34.05 | 110,390 | -0.45(-1.31%) |