Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.98 | 39.45 | 38.75 | 38.91 | 322,600 | +0.21(+0.54%) |
Nov 29, 2006 | 37.50 | 38.71 | 37.39 | 38.70 | 269,500 | +1.86(+5.05%) |
Nov 28, 2006 | 36.85 | 37.28 | 36.51 | 36.84 | 272,600 | -0.04(-0.11%) |
Nov 27, 2006 | 36.80 | 37.04 | 36.25 | 36.88 | 370,200 | +0.01(+0.03%) |
Nov 24, 2006 | 36.75 | 37.11 | 36.74 | 36.87 | 106,400 | -0.31(-0.83%) |
Nov 22, 2006 | 37.25 | 37.57 | 36.65 | 37.18 | 267,700 | -0.22(-0.59%) |
Nov 21, 2006 | 37.30 | 37.40 | 36.94 | 37.40 | 283,400 | +0.26(+0.70%) |
Nov 20, 2006 | 37.01 | 37.37 | 36.35 | 37.14 | 433,700 | +0.13(+0.35%) |
Nov 17, 2006 | 36.58 | 37.17 | 35.77 | 37.01 | 398,200 | +0.43(+1.18%) |
Nov 16, 2006 | 37.25 | 37.27 | 36.29 | 36.58 | 531,600 | -0.36(-0.97%) |
Nov 15, 2006 | 36.15 | 37.76 | 35.85 | 36.94 | 641,100 | +0.92(+2.55%) |
Nov 14, 2006 | 36.08 | 36.24 | 35.55 | 36.02 | 287,300 | -0.06(-0.17%) |
Nov 13, 2006 | 35.45 | 36.35 | 35.07 | 36.08 | 294,400 | +0.15(+0.42%) |
Nov 10, 2006 | 36.05 | 36.31 | 35.34 | 35.93 | 235,400 | -0.41(-1.13%) |
Nov 09, 2006 | 36.29 | 36.97 | 35.75 | 36.34 | 412,800 | +0.30(+0.83%) |
Nov 08, 2006 | 35.39 | 36.24 | 35.05 | 36.04 | 516,600 | +0.65(+1.84%) |
Nov 07, 2006 | 34.85 | 35.45 | 34.35 | 35.39 | 1,108,000 | +0.76(+2.19%) |
Nov 06, 2006 | 34.15 | 34.66 | 34.01 | 34.63 | 314,100 | +0.28(+0.82%) |
Nov 03, 2006 | 34.15 | 34.74 | 34.08 | 34.35 | 404,700 | +0.60(+1.78%) |
Nov 02, 2006 | 33.22 | 34.29 | 33.07 | 33.75 | 650,900 | +0.69(+2.09%) |
Nov 01, 2006 | 33.55 | 33.71 | 32.91 | 33.06 | 715,200 | -0.64(-1.90%) |
Oct 31, 2006 | 33.35 | 33.79 | 32.65 | 33.70 | 622,500 | +0.35(+1.05%) |
Oct 30, 2006 | 33.79 | 34.01 | 33.23 | 33.35 | 590,100 | -0.05(-0.15%) |
Oct 27, 2006 | 34.33 | 34.33 | 33.29 | 33.40 | 778,100 | -1.04(-3.02%) |
Oct 26, 2006 | 34.25 | 35.38 | 34.23 | 34.44 | 1,838,000 | -3.13(-8.33%) |
Oct 25, 2006 | 36.10 | 37.82 | 35.78 | 37.57 | 557,100 | +1.14(+3.13%) |
Oct 24, 2006 | 35.43 | 36.48 | 35.01 | 36.43 | 427,700 | +1.02(+2.88%) |
Oct 23, 2006 | 35.58 | 36.34 | 35.06 | 35.41 | 484,200 | -0.42(-1.17%) |
Oct 20, 2006 | 36.56 | 36.57 | 35.62 | 35.83 | 350,300 | -0.50(-1.38%) |
Oct 19, 2006 | 35.97 | 36.50 | 35.69 | 36.33 | 635,900 | +0.57(+1.59%) |
Oct 18, 2006 | 36.50 | 36.95 | 35.64 | 35.76 | 492,600 | -0.67(-1.84%) |
Oct 17, 2006 | 36.64 | 36.67 | 35.90 | 36.43 | 409,900 | -0.21(-0.57%) |
Oct 16, 2006 | 35.79 | 36.77 | 35.79 | 36.64 | 464,700 | +0.85(+2.37%) |
Oct 13, 2006 | 34.96 | 35.96 | 34.78 | 35.79 | 613,300 | +1.43(+4.16%) |
Oct 12, 2006 | 33.01 | 34.39 | 32.71 | 34.36 | 451,500 | +1.35(+4.09%) |
Oct 11, 2006 | 33.31 | 33.38 | 32.54 | 33.01 | 615,800 | -0.30(-0.90%) |
Oct 10, 2006 | 32.90 | 33.48 | 32.16 | 33.31 | 623,300 | +0.39(+1.18%) |
Oct 09, 2006 | 33.45 | 33.86 | 32.85 | 32.92 | 453,400 | -0.36(-1.08%) |
Oct 06, 2006 | 33.37 | 33.51 | 32.82 | 33.28 | 793,800 | -0.34(-1.01%) |
Oct 05, 2006 | 33.10 | 33.87 | 33.10 | 33.62 | 821,500 | +0.72(+2.19%) |
Oct 04, 2006 | 32.85 | 33.33 | 32.18 | 32.90 | 624,900 | -0.04(-0.12%) |
Oct 03, 2006 | 34.15 | 34.15 | 32.67 | 32.94 | 765,900 | -1.35(-3.94%) |
Oct 02, 2006 | 36.02 | 36.02 | 34.28 | 34.29 | 608,900 | -1.74(-4.83%) |
Sep 29, 2006 | 35.95 | 36.50 | 35.69 | 36.03 | 279,800 | +0.08(+0.22%) |
Sep 28, 2006 | 35.70 | 36.31 | 35.47 | 35.95 | 325,100 | +0.37(+1.04%) |
Sep 27, 2006 | 35.46 | 36.05 | 34.92 | 35.58 | 354,200 | +0.51(+1.45%) |
Sep 26, 2006 | 34.65 | 35.35 | 34.21 | 35.07 | 1,016,200 | +0.42(+1.21%) |
Sep 25, 2006 | 34.80 | 34.96 | 34.25 | 34.65 | 595,600 | -0.19(-0.55%) |
Sep 22, 2006 | 35.47 | 35.78 | 34.44 | 34.84 | 605,300 | -0.93(-2.60%) |
Sep 21, 2006 | 36.00 | 36.48 | 35.44 | 35.77 | 789,500 | -0.28(-0.78%) |
Sep 20, 2006 | 37.18 | 37.42 | 35.86 | 36.05 | 487,500 | -1.13(-3.04%) |
Sep 19, 2006 | 38.25 | 38.45 | 36.80 | 37.18 | 426,000 | -0.97(-2.54%) |
Sep 18, 2006 | 38.08 | 38.68 | 37.87 | 38.15 | 358,600 | +0.21(+0.55%) |
Sep 15, 2006 | 38.02 | 38.30 | 37.57 | 37.94 | 254,400 | +0.12(+0.32%) |
Sep 14, 2006 | 38.81 | 39.13 | 37.60 | 37.82 | 171,300 | -0.98(-2.53%) |
Sep 13, 2006 | 38.00 | 39.34 | 37.97 | 38.80 | 258,400 | +0.80(+2.11%) |
Sep 12, 2006 | 38.50 | 39.05 | 37.66 | 38.00 | 306,300 | -0.55(-1.43%) |
Sep 11, 2006 | 39.67 | 39.93 | 38.50 | 38.55 | 487,300 | -1.11(-2.80%) |
Sep 08, 2006 | 40.22 | 40.53 | 39.64 | 39.66 | 373,800 | -0.57(-1.42%) |
Sep 07, 2006 | 39.00 | 40.25 | 38.63 | 40.23 | 265,000 | +1.01(+2.58%) |
Sep 06, 2006 | 40.74 | 40.74 | 39.22 | 39.22 | 200,500 | -1.51(-3.71%) |
Sep 05, 2006 | 40.12 | 40.87 | 39.95 | 40.73 | 161,400 | +0.60(+1.50%) |