Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.28 | 33.45 | 32.98 | 33.06 | 7,912,432 | -0.28(-0.83%) |
Nov 29, 2006 | 33.28 | 33.53 | 33.16 | 33.34 | 5,771,720 | +0.20(+0.60%) |
Nov 28, 2006 | 32.94 | 33.48 | 32.94 | 33.14 | 7,610,969 | +0.09(+0.26%) |
Nov 27, 2006 | 33.20 | 33.35 | 32.94 | 33.06 | 8,060,571 | -0.20(-0.59%) |
Nov 24, 2006 | 33.26 | 33.50 | 33.18 | 33.26 | 2,703,442 | -0.08(-0.24%) |
Nov 22, 2006 | 33.23 | 33.47 | 33.19 | 33.34 | 5,595,705 | -0.01(-0.04%) |
Nov 21, 2006 | 33.42 | 33.55 | 33.10 | 33.35 | 9,564,969 | -0.20(-0.61%) |
Nov 20, 2006 | 33.47 | 33.68 | 33.27 | 33.55 | 6,813,551 | -0.10(-0.31%) |
Nov 17, 2006 | 33.66 | 33.93 | 33.50 | 33.66 | 9,887,502 | -0.01(-0.02%) |
Nov 16, 2006 | 33.13 | 33.81 | 33.13 | 33.66 | 9,486,037 | +0.12(+0.35%) |
Nov 15, 2006 | 33.32 | 33.68 | 33.20 | 33.55 | 10,572,115 | +0.32(+0.97%) |
Nov 14, 2006 | 33.46 | 33.46 | 32.92 | 33.23 | 11,988,018 | -0.13(-0.39%) |
Nov 13, 2006 | 33.24 | 33.59 | 33.08 | 33.35 | 9,152,483 | -0.05(-0.15%) |
Nov 10, 2006 | 33.85 | 33.99 | 33.28 | 33.40 | 9,554,758 | -0.45(-1.33%) |
Nov 09, 2006 | 34.74 | 34.77 | 33.68 | 33.85 | 18,240,784 | -0.99(-2.85%) |
Nov 08, 2006 | 34.83 | 34.99 | 34.38 | 34.85 | 9,251,836 | -0.31(-0.88%) |
Nov 07, 2006 | 35.01 | 35.46 | 34.87 | 35.16 | 8,142,257 | +0.19(+0.55%) |
Nov 06, 2006 | 34.60 | 34.99 | 34.48 | 34.96 | 5,836,389 | +0.36(+1.05%) |
Nov 03, 2006 | 34.67 | 34.82 | 34.52 | 34.60 | 5,122,765 | -0.18(-0.51%) |
Nov 02, 2006 | 34.55 | 34.95 | 34.52 | 34.78 | 8,575,651 | +0.23(+0.68%) |
Nov 01, 2006 | 34.71 | 34.76 | 34.33 | 34.55 | 8,668,035 | -0.01(-0.04%) |
Oct 31, 2006 | 34.92 | 34.96 | 34.51 | 34.56 | 6,238,178 | -0.19(-0.55%) |
Oct 30, 2006 | 35.11 | 35.24 | 34.74 | 34.75 | 6,127,641 | -0.44(-1.25%) |
Oct 27, 2006 | 35.11 | 35.38 | 34.92 | 35.19 | 6,829,921 | -0.16(-0.45%) |
Oct 26, 2006 | 35.47 | 35.63 | 35.05 | 35.35 | 6,379,995 | -0.12(-0.35%) |
Oct 25, 2006 | 35.63 | 35.72 | 35.34 | 35.47 | 5,363,611 | -0.18(-0.50%) |
Oct 24, 2006 | 35.51 | 35.68 | 35.40 | 35.65 | 6,074,966 | -0.08(-0.22%) |
Oct 23, 2006 | 35.09 | 35.82 | 35.01 | 35.73 | 6,296,850 | +0.41(+1.17%) |
Oct 20, 2006 | 35.45 | 35.49 | 34.87 | 35.32 | 7,740,955 | -0.15(-0.43%) |
Oct 19, 2006 | 35.92 | 35.92 | 35.06 | 35.47 | 9,921,700 | -0.47(-1.30%) |
Oct 18, 2006 | 35.63 | 36.08 | 35.59 | 35.94 | 7,617,290 | +0.43(+1.22%) |
Oct 17, 2006 | 35.45 | 35.79 | 35.18 | 35.51 | 5,246,429 | -0.07(-0.19%) |
Oct 16, 2006 | 35.40 | 35.68 | 35.32 | 35.58 | 4,041,063 | +0.18(+0.51%) |
Oct 13, 2006 | 35.31 | 35.45 | 35.18 | 35.40 | 4,500,227 | -0.11(-0.31%) |
Oct 12, 2006 | 35.21 | 35.63 | 35.17 | 35.51 | 7,000,750 | +0.30(+0.86%) |
Oct 11, 2006 | 35.22 | 35.32 | 35.00 | 35.21 | 6,149,684 | -0.12(-0.33%) |
Oct 10, 2006 | 35.41 | 35.51 | 35.06 | 35.32 | 4,573,162 | -0.16(-0.45%) |
Oct 09, 2006 | 35.51 | 35.62 | 35.34 | 35.48 | 2,460,327 | -0.03(-0.09%) |
Oct 06, 2006 | 35.45 | 35.59 | 35.22 | 35.51 | 5,412,072 | -0.12(-0.35%) |
Oct 05, 2006 | 35.54 | 35.72 | 35.29 | 35.64 | 5,951,140 | +0.10(+0.28%) |
Oct 04, 2006 | 34.86 | 35.75 | 34.86 | 35.54 | 10,940,840 | +0.56(+1.61%) |
Oct 03, 2006 | 35.05 | 35.32 | 34.90 | 34.98 | 4,685,967 | -0.06(-0.18%) |
Oct 02, 2006 | 35.05 | 35.25 | 34.87 | 35.04 | 5,094,887 | -0.13(-0.37%) |
Sep 29, 2006 | 34.55 | 35.32 | 34.42 | 35.17 | 10,478,758 | -0.20(-0.56%) |
Sep 28, 2006 | 35.36 | 35.38 | 35.00 | 35.37 | 4,392,122 | +0.19(+0.54%) |
Sep 27, 2006 | 34.93 | 35.29 | 34.92 | 35.17 | 4,868,304 | +0.10(+0.28%) |
Sep 26, 2006 | 34.98 | 35.21 | 34.67 | 35.08 | 6,563,952 | +0.17(+0.48%) |
Sep 25, 2006 | 34.61 | 35.06 | 34.38 | 34.91 | 6,631,214 | +0.40(+1.16%) |
Sep 22, 2006 | 34.37 | 34.55 | 34.18 | 34.51 | 4,073,154 | -0.02(-0.07%) |
Sep 21, 2006 | 34.40 | 34.93 | 34.43 | 34.53 | 7,541,600 | +0.14(+0.39%) |
Sep 20, 2006 | 34.18 | 34.58 | 33.98 | 34.40 | 7,957,652 | +0.45(+1.33%) |
Sep 19, 2006 | 34.12 | 34.12 | 33.75 | 33.95 | 5,096,994 | -0.08(-0.24%) |
Sep 18, 2006 | 34.02 | 34.16 | 33.80 | 34.03 | 7,705,946 | +0.22(+0.64%) |
Sep 15, 2006 | 34.08 | 34.24 | 33.61 | 33.81 | 29,597,512 | -0.12(-0.35%) |
Sep 14, 2006 | 33.81 | 34.05 | 33.81 | 33.93 | 7,430,091 | -0.14(-0.40%) |
Sep 13, 2006 | 34.18 | 34.32 | 33.87 | 34.06 | 7,438,844 | +0.04(+0.11%) |
Sep 12, 2006 | 33.84 | 34.28 | 33.76 | 34.03 | 12,300,503 | +0.55(+1.64%) |
Sep 11, 2006 | 33.87 | 34.07 | 33.30 | 33.48 | 12,577,330 | -0.62(-1.81%) |
Sep 08, 2006 | 30.97 | 34.26 | 33.72 | 34.09 | 3,791,465 | +0.24(+0.71%) |
Sep 07, 2006 | 34.17 | 34.21 | 33.76 | 33.85 | 3,352,885 | -0.31(-0.92%) |
Sep 06, 2006 | 34.38 | 34.26 | 33.91 | 34.17 | 4,560,682 | -0.21(-0.61%) |
Sep 05, 2006 | 34.69 | 34.70 | 34.20 | 34.38 | 4,068,616 | -0.17(-0.50%) |