Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 39.15 | 39.45 | 38.59 | 38.78 | 2,508,100 | -0.52(-1.32%) |
Nov 29, 2006 | 39.00 | 39.50 | 38.98 | 39.30 | 1,778,493 | +0.42(+1.08%) |
Nov 28, 2006 | 38.98 | 39.17 | 38.74 | 38.88 | 2,157,200 | -0.20(-0.51%) |
Nov 27, 2006 | 39.28 | 39.40 | 38.79 | 39.08 | 1,977,875 | -0.17(-0.43%) |
Nov 24, 2006 | 38.89 | 39.54 | 38.87 | 39.25 | 1,025,470 | -0.15(-0.38%) |
Nov 22, 2006 | 39.85 | 39.90 | 39.17 | 39.40 | 2,121,194 | -0.51(-1.28%) |
Nov 21, 2006 | 39.89 | 40.02 | 39.62 | 39.91 | 2,498,671 | +0.07(+0.18%) |
Nov 20, 2006 | 40.53 | 40.54 | 39.55 | 39.84 | 2,533,755 | -0.69(-1.70%) |
Nov 17, 2006 | 41.00 | 41.13 | 40.22 | 40.53 | 2,154,007 | -0.57(-1.39%) |
Nov 16, 2006 | 41.20 | 41.35 | 40.27 | 41.10 | 2,696,099 | -0.14(-0.34%) |
Nov 15, 2006 | 40.15 | 41.52 | 40.00 | 41.24 | 4,524,591 | +0.49(+1.20%) |
Nov 14, 2006 | 39.70 | 40.79 | 38.26 | 40.75 | 2,842,624 | +1.16(+2.93%) |
Nov 13, 2006 | 40.07 | 40.17 | 39.32 | 39.59 | 1,643,173 | -0.40(-1.00%) |
Nov 10, 2006 | 39.49 | 40.10 | 39.24 | 39.99 | 1,572,168 | +0.73(+1.86%) |
Nov 09, 2006 | 39.59 | 39.72 | 39.07 | 39.26 | 1,473,600 | -0.42(-1.06%) |
Nov 08, 2006 | 39.17 | 39.80 | 39.00 | 39.68 | 1,815,047 | +0.40(+1.02%) |
Nov 07, 2006 | 39.17 | 39.68 | 38.75 | 39.28 | 1,336,673 | +0.06(+0.15%) |
Nov 06, 2006 | 38.56 | 39.39 | 38.56 | 39.22 | 1,364,619 | +0.66(+1.71%) |
Nov 03, 2006 | 38.92 | 39.08 | 38.01 | 38.56 | 1,656,273 | -0.24(-0.62%) |
Nov 02, 2006 | 38.68 | 39.13 | 38.62 | 38.80 | 2,940,041 | -0.48(-1.22%) |
Nov 01, 2006 | 40.35 | 40.41 | 39.07 | 39.28 | 2,263,417 | -1.01(-2.51%) |
Oct 31, 2006 | 40.13 | 40.52 | 39.80 | 40.29 | 2,119,511 | +0.14(+0.35%) |
Oct 30, 2006 | 39.65 | 40.23 | 39.62 | 40.15 | 1,763,313 | +0.45(+1.13%) |
Oct 27, 2006 | 40.13 | 40.38 | 39.54 | 39.70 | 2,141,108 | -0.61(-1.51%) |
Oct 26, 2006 | 39.54 | 40.41 | 39.28 | 40.31 | 2,685,421 | +0.71(+1.79%) |
Oct 25, 2006 | 39.34 | 39.86 | 39.15 | 39.60 | 3,795,349 | +0.14(+0.35%) |
Oct 24, 2006 | 39.68 | 40.05 | 39.28 | 39.46 | 2,608,897 | -0.53(-1.33%) |
Oct 23, 2006 | 38.66 | 40.00 | 38.66 | 39.99 | 2,527,871 | +1.09(+2.80%) |
Oct 20, 2006 | 39.20 | 39.21 | 38.79 | 38.90 | 1,949,018 | -0.16(-0.41%) |
Oct 19, 2006 | 38.77 | 39.39 | 38.66 | 39.06 | 2,695,550 | -0.09(-0.23%) |
Oct 18, 2006 | 38.51 | 39.25 | 38.39 | 39.15 | 2,797,295 | +1.09(+2.86%) |
Oct 17, 2006 | 38.25 | 38.58 | 37.91 | 38.06 | 1,743,956 | -0.31(-0.81%) |
Oct 16, 2006 | 38.28 | 38.87 | 37.89 | 38.37 | 2,849,453 | +0.02(+0.05%) |
Oct 13, 2006 | 38.99 | 39.02 | 38.27 | 38.35 | 3,536,740 | -0.59(-1.52%) |
Oct 12, 2006 | 39.10 | 39.60 | 38.89 | 38.94 | 4,945,428 | -0.22(-0.56%) |
Oct 11, 2006 | 39.74 | 39.93 | 38.78 | 39.16 | 3,078,023 | -0.77(-1.93%) |
Oct 10, 2006 | 40.02 | 40.26 | 39.55 | 39.93 | 2,147,587 | -0.06(-0.15%) |
Oct 09, 2006 | 39.40 | 40.11 | 39.17 | 39.99 | 1,693,367 | +0.46(+1.16%) |
Oct 06, 2006 | 39.95 | 39.95 | 39.40 | 39.53 | 2,487,992 | -0.42(-1.05%) |
Oct 05, 2006 | 40.12 | 40.18 | 39.42 | 39.95 | 2,721,485 | -0.25(-0.62%) |
Oct 04, 2006 | 39.39 | 40.23 | 38.93 | 40.20 | 4,043,647 | +0.72(+1.82%) |
Oct 03, 2006 | 38.48 | 39.57 | 38.28 | 39.48 | 3,363,886 | +0.91(+2.36%) |
Oct 02, 2006 | 38.22 | 39.11 | 38.15 | 38.57 | 2,528,121 | +0.31(+0.81%) |
Sep 29, 2006 | 38.63 | 38.84 | 38.22 | 38.26 | 1,456,690 | -0.54(-1.39%) |
Sep 28, 2006 | 38.79 | 39.14 | 38.27 | 38.80 | 2,395,316 | +0.08(+0.21%) |
Sep 27, 2006 | 39.16 | 39.56 | 38.61 | 38.72 | 3,052,092 | -0.49(-1.25%) |
Sep 26, 2006 | 38.88 | 39.38 | 38.71 | 39.21 | 4,887,488 | +0.28(+0.72%) |
Sep 25, 2006 | 38.41 | 38.93 | 37.79 | 38.93 | 5,003,332 | +0.53(+1.38%) |
Sep 22, 2006 | 38.30 | 38.48 | 37.61 | 38.40 | 4,414,949 | -0.01(-0.03%) |
Sep 21, 2006 | 36.95 | 38.56 | 36.88 | 38.41 | 8,993,603 | +1.27(+3.42%) |
Sep 20, 2006 | 37.07 | 37.36 | 36.68 | 37.14 | 6,743,144 | +0.24(+0.65%) |
Sep 19, 2006 | 37.30 | 37.42 | 36.70 | 36.90 | 4,251,145 | -0.41(-1.10%) |
Sep 18, 2006 | 37.27 | 37.64 | 37.20 | 37.31 | 3,118,385 | +0.00(+0.00%) |
Sep 15, 2006 | 37.50 | 37.53 | 36.94 | 37.31 | 7,484,822 | +0.18(+0.48%) |
Sep 14, 2006 | 36.46 | 37.24 | 36.46 | 37.13 | 7,010,347 | +0.47(+1.28%) |
Sep 13, 2006 | 36.33 | 36.66 | 36.05 | 36.66 | 3,018,857 | +0.11(+0.30%) |
Sep 12, 2006 | 35.84 | 36.63 | 35.69 | 36.55 | 5,429,770 | +0.61(+1.70%) |
Sep 11, 2006 | 34.01 | 36.10 | 33.83 | 35.94 | 6,088,995 | +1.83(+5.36%) |
Sep 08, 2006 | 33.75 | 34.25 | 33.64 | 34.11 | 1,568,695 | +0.31(+0.92%) |
Sep 07, 2006 | 33.62 | 34.18 | 33.50 | 33.80 | 2,260,900 | +0.09(+0.27%) |
Sep 06, 2006 | 34.23 | 34.37 | 33.61 | 33.71 | 3,194,229 | -0.76(-2.20%) |
Sep 05, 2006 | 34.14 | 34.61 | 34.02 | 34.47 | 2,048,153 | +0.22(+0.64%) |