Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.80 | 33.96 | 33.49 | 33.58 | 7,791,897 | -0.28(-0.83%) |
Nov 29, 2006 | 33.80 | 34.05 | 33.68 | 33.86 | 5,683,796 | +0.20(+0.60%) |
Nov 28, 2006 | 33.44 | 34.00 | 33.44 | 33.66 | 7,495,026 | +0.09(+0.26%) |
Nov 27, 2006 | 33.71 | 33.87 | 33.45 | 33.57 | 7,937,779 | -0.20(-0.59%) |
Nov 24, 2006 | 33.77 | 34.01 | 33.70 | 33.77 | 2,662,259 | -0.08(-0.24%) |
Nov 22, 2006 | 33.74 | 33.99 | 33.71 | 33.85 | 5,510,462 | -0.01(-0.04%) |
Nov 21, 2006 | 33.93 | 34.07 | 33.61 | 33.86 | 9,419,259 | -0.21(-0.61%) |
Nov 20, 2006 | 33.99 | 34.20 | 33.79 | 34.07 | 6,709,755 | -0.11(-0.31%) |
Nov 17, 2006 | 34.18 | 34.46 | 34.02 | 34.18 | 9,736,879 | -0.01(-0.02%) |
Nov 16, 2006 | 33.65 | 34.33 | 33.65 | 34.18 | 9,341,530 | +0.12(+0.35%) |
Nov 15, 2006 | 33.83 | 34.20 | 33.71 | 34.06 | 10,411,063 | +0.33(+0.97%) |
Nov 14, 2006 | 33.98 | 33.98 | 33.43 | 33.74 | 11,805,397 | -0.13(-0.39%) |
Nov 13, 2006 | 33.75 | 34.11 | 33.59 | 33.87 | 9,013,057 | -0.05(-0.15%) |
Nov 10, 2006 | 34.38 | 34.52 | 33.80 | 33.92 | 9,409,204 | -0.46(-1.33%) |
Nov 09, 2006 | 35.28 | 35.31 | 34.20 | 34.38 | 17,962,910 | -1.01(-2.85%) |
Nov 08, 2006 | 35.37 | 35.53 | 34.91 | 35.39 | 9,110,897 | -0.31(-0.88%) |
Nov 07, 2006 | 35.56 | 36.01 | 35.41 | 35.70 | 8,018,221 | +0.19(+0.55%) |
Nov 06, 2006 | 35.14 | 35.53 | 35.02 | 35.51 | 5,747,480 | +0.37(+1.05%) |
Nov 03, 2006 | 35.21 | 35.36 | 35.05 | 35.14 | 5,044,726 | -0.18(-0.51%) |
Nov 02, 2006 | 35.09 | 35.49 | 35.05 | 35.32 | 8,445,013 | +0.24(+0.68%) |
Nov 01, 2006 | 35.24 | 35.30 | 34.86 | 35.08 | 8,535,989 | -0.01(-0.04%) |
Oct 31, 2006 | 35.46 | 35.50 | 35.05 | 35.09 | 6,143,148 | -0.19(-0.55%) |
Oct 30, 2006 | 35.66 | 35.79 | 35.27 | 35.29 | 6,034,295 | -0.44(-1.24%) |
Oct 27, 2006 | 35.65 | 35.93 | 35.46 | 35.73 | 6,725,876 | -0.16(-0.45%) |
Oct 26, 2006 | 36.02 | 36.18 | 35.59 | 35.89 | 6,282,804 | -0.13(-0.35%) |
Oct 25, 2006 | 36.18 | 36.28 | 35.88 | 36.02 | 5,281,903 | -0.18(-0.50%) |
Oct 24, 2006 | 36.06 | 36.23 | 35.95 | 36.20 | 5,982,422 | -0.08(-0.22%) |
Oct 23, 2006 | 35.63 | 36.37 | 35.56 | 36.28 | 6,200,926 | +0.42(+1.17%) |
Oct 20, 2006 | 36.00 | 36.04 | 35.41 | 35.86 | 7,623,032 | -0.16(-0.43%) |
Oct 19, 2006 | 36.48 | 36.48 | 35.60 | 36.02 | 9,770,556 | -0.48(-1.30%) |
Oct 18, 2006 | 36.18 | 36.64 | 36.14 | 36.50 | 7,501,251 | +0.44(+1.22%) |
Oct 17, 2006 | 36.00 | 36.34 | 35.73 | 36.06 | 5,166,507 | -0.07(-0.19%) |
Oct 16, 2006 | 35.94 | 36.23 | 35.87 | 36.13 | 3,979,503 | +0.18(+0.51%) |
Oct 13, 2006 | 35.86 | 35.99 | 35.73 | 35.94 | 4,431,672 | -0.11(-0.31%) |
Oct 12, 2006 | 35.75 | 36.18 | 35.71 | 36.06 | 6,894,103 | +0.31(+0.86%) |
Oct 11, 2006 | 35.76 | 35.86 | 35.54 | 35.75 | 6,056,002 | -0.12(-0.33%) |
Oct 10, 2006 | 35.96 | 36.06 | 35.60 | 35.87 | 4,503,496 | -0.16(-0.45%) |
Oct 09, 2006 | 36.06 | 36.17 | 35.89 | 36.03 | 2,422,847 | -0.03(-0.09%) |
Oct 06, 2006 | 36.00 | 36.14 | 35.76 | 36.06 | 5,329,626 | -0.13(-0.35%) |
Oct 05, 2006 | 36.09 | 36.28 | 35.83 | 36.19 | 5,860,482 | +0.10(+0.28%) |
Oct 04, 2006 | 35.40 | 36.30 | 35.40 | 36.09 | 10,774,170 | +0.57(+1.61%) |
Oct 03, 2006 | 35.59 | 35.86 | 35.44 | 35.52 | 4,614,583 | -0.06(-0.18%) |
Oct 02, 2006 | 35.59 | 35.80 | 35.41 | 35.58 | 5,017,274 | -0.13(-0.37%) |
Sep 29, 2006 | 35.09 | 35.87 | 34.95 | 35.71 | 10,319,128 | -0.20(-0.56%) |
Sep 28, 2006 | 35.91 | 35.93 | 35.54 | 35.91 | 4,325,214 | +0.19(+0.54%) |
Sep 27, 2006 | 35.47 | 35.84 | 35.46 | 35.72 | 4,794,142 | +0.10(+0.28%) |
Sep 26, 2006 | 35.52 | 35.75 | 35.21 | 35.62 | 6,463,959 | +0.17(+0.48%) |
Sep 25, 2006 | 35.15 | 35.61 | 34.92 | 35.45 | 6,530,197 | +0.41(+1.16%) |
Sep 22, 2006 | 34.90 | 35.08 | 34.71 | 35.04 | 4,011,105 | -0.03(-0.07%) |
Sep 21, 2006 | 34.93 | 35.47 | 34.97 | 35.07 | 7,426,714 | +0.14(+0.39%) |
Sep 20, 2006 | 34.71 | 35.12 | 34.51 | 34.93 | 7,836,428 | +0.46(+1.33%) |
Sep 19, 2006 | 34.65 | 34.65 | 34.27 | 34.47 | 5,019,348 | -0.08(-0.24%) |
Sep 18, 2006 | 34.55 | 34.69 | 34.32 | 34.55 | 7,588,556 | +0.22(+0.64%) |
Sep 15, 2006 | 34.61 | 34.77 | 34.13 | 34.33 | 29,146,634 | -0.12(-0.35%) |
Sep 14, 2006 | 34.33 | 34.57 | 34.33 | 34.45 | 7,316,904 | -0.14(-0.40%) |
Sep 13, 2006 | 34.70 | 34.85 | 34.40 | 34.59 | 7,325,523 | +0.04(+0.11%) |
Sep 12, 2006 | 34.37 | 34.81 | 34.28 | 34.55 | 12,113,121 | +0.56(+1.64%) |
Sep 11, 2006 | 34.40 | 34.60 | 33.81 | 34.00 | 12,385,731 | -0.63(-1.81%) |
Sep 08, 2006 | 31.45 | 34.79 | 34.24 | 34.62 | 3,733,707 | +0.24(+0.71%) |
Sep 07, 2006 | 34.70 | 34.74 | 34.28 | 34.38 | 3,301,808 | -0.32(-0.92%) |
Sep 06, 2006 | 34.91 | 34.79 | 34.43 | 34.70 | 4,491,206 | -0.21(-0.61%) |
Sep 05, 2006 | 35.22 | 35.24 | 34.73 | 34.91 | 4,006,636 | -0.18(-0.50%) |