Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.64 | 36.72 | 36.22 | 36.33 | 1,630,575 | -0.35(-0.94%) |
Nov 29, 2006 | 36.42 | 36.68 | 36.36 | 36.68 | 1,283,693 | +0.35(+0.98%) |
Nov 28, 2006 | 36.28 | 36.53 | 36.25 | 36.32 | 3,203,574 | -0.07(-0.20%) |
Nov 27, 2006 | 36.56 | 36.60 | 36.29 | 36.40 | 2,165,236 | -0.06(-0.17%) |
Nov 24, 2006 | 36.43 | 36.61 | 36.42 | 36.46 | 405,775 | -0.05(-0.15%) |
Nov 22, 2006 | 36.20 | 36.59 | 36.13 | 36.51 | 1,837,034 | +0.38(+1.06%) |
Nov 21, 2006 | 35.85 | 36.30 | 35.78 | 36.13 | 3,252,359 | +0.25(+0.68%) |
Nov 20, 2006 | 35.34 | 36.11 | 35.34 | 35.89 | 2,704,183 | +0.02(+0.05%) |
Nov 17, 2006 | 35.80 | 36.06 | 35.78 | 35.87 | 1,880,215 | -0.11(-0.30%) |
Nov 16, 2006 | 36.12 | 36.25 | 35.80 | 35.98 | 1,802,862 | -0.15(-0.40%) |
Nov 15, 2006 | 36.17 | 36.33 | 36.02 | 36.12 | 1,347,312 | -0.04(-0.10%) |
Nov 14, 2006 | 35.95 | 36.25 | 35.66 | 36.16 | 1,136,348 | +0.18(+0.51%) |
Nov 13, 2006 | 36.29 | 36.31 | 35.93 | 35.98 | 1,246,445 | -0.43(-1.17%) |
Nov 10, 2006 | 36.34 | 36.42 | 36.11 | 36.40 | 1,161,729 | +0.10(+0.28%) |
Nov 09, 2006 | 36.30 | 36.43 | 36.21 | 36.30 | 1,772,755 | +0.15(+0.40%) |
Nov 08, 2006 | 35.57 | 36.19 | 35.55 | 36.16 | 1,368,628 | +0.48(+1.35%) |
Nov 07, 2006 | 35.52 | 35.84 | 35.49 | 35.68 | 971,532 | +0.15(+0.44%) |
Nov 06, 2006 | 35.35 | 35.70 | 35.23 | 35.52 | 1,987,345 | +0.19(+0.54%) |
Nov 03, 2006 | 35.28 | 35.49 | 35.16 | 35.33 | 1,533,883 | +0.05(+0.15%) |
Nov 02, 2006 | 35.30 | 35.41 | 35.04 | 35.28 | 1,680,129 | -0.16(-0.46%) |
Nov 01, 2006 | 35.45 | 35.59 | 34.98 | 35.44 | 1,273,914 | +0.02(+0.05%) |
Oct 31, 2006 | 35.66 | 35.99 | 34.99 | 35.42 | 1,863,074 | -0.15(-0.41%) |
Oct 30, 2006 | 35.27 | 35.66 | 35.18 | 35.57 | 960,984 | +0.39(+1.11%) |
Oct 27, 2006 | 35.86 | 35.86 | 35.17 | 35.18 | 1,106,351 | -0.70(-1.95%) |
Oct 26, 2006 | 35.75 | 35.96 | 35.59 | 35.88 | 967,906 | +0.15(+0.41%) |
Oct 25, 2006 | 35.23 | 35.83 | 35.13 | 35.73 | 1,840,220 | +0.42(+1.19%) |
Oct 24, 2006 | 35.04 | 35.38 | 34.97 | 35.31 | 1,350,388 | +0.22(+0.62%) |
Oct 23, 2006 | 34.54 | 35.11 | 34.38 | 35.09 | 893,739 | +0.38(+1.10%) |
Oct 20, 2006 | 35.25 | 35.27 | 34.64 | 34.71 | 1,247,763 | -0.39(-1.12%) |
Oct 19, 2006 | 34.75 | 35.11 | 34.75 | 35.10 | 1,253,257 | +0.35(+1.00%) |
Oct 18, 2006 | 34.77 | 34.95 | 34.56 | 34.76 | 871,434 | +0.14(+0.39%) |
Oct 17, 2006 | 34.63 | 34.67 | 34.41 | 34.62 | 646,296 | -0.13(-0.37%) |
Oct 16, 2006 | 34.72 | 34.87 | 34.70 | 34.75 | 1,145,468 | -0.06(-0.18%) |
Oct 13, 2006 | 34.58 | 34.91 | 34.54 | 34.81 | 1,491,470 | +0.23(+0.66%) |
Oct 12, 2006 | 34.57 | 34.68 | 34.47 | 34.58 | 1,501,469 | +0.02(+0.05%) |
Oct 11, 2006 | 34.55 | 34.63 | 34.47 | 34.57 | 1,818,904 | +0.03(+0.08%) |
Oct 10, 2006 | 34.44 | 34.63 | 34.33 | 34.54 | 1,733,639 | +0.14(+0.40%) |
Oct 09, 2006 | 34.46 | 34.58 | 34.34 | 34.40 | 985,267 | -0.01(-0.03%) |
Oct 06, 2006 | 34.63 | 34.68 | 34.36 | 34.41 | 1,780,667 | -0.22(-0.63%) |
Oct 05, 2006 | 34.31 | 34.76 | 34.30 | 34.63 | 1,850,329 | +0.32(+0.93%) |
Oct 04, 2006 | 34.12 | 34.35 | 34.08 | 34.31 | 3,247,855 | +0.19(+0.56%) |
Oct 03, 2006 | 34.37 | 34.44 | 34.04 | 34.12 | 2,100,958 | -0.38(-1.11%) |
Oct 02, 2006 | 34.63 | 34.72 | 34.38 | 34.50 | 1,675,734 | +0.01(+0.03%) |
Sep 29, 2006 | 34.68 | 34.68 | 34.42 | 34.49 | 2,150,073 | -0.25(-0.71%) |
Sep 28, 2006 | 34.90 | 35.05 | 34.70 | 34.74 | 1,484,218 | -0.13(-0.37%) |
Sep 27, 2006 | 34.58 | 35.04 | 34.58 | 34.87 | 2,209,297 | +0.29(+0.84%) |
Sep 26, 2006 | 34.31 | 34.59 | 34.23 | 34.58 | 3,119,848 | +0.17(+0.50%) |
Sep 25, 2006 | 34.54 | 34.63 | 34.17 | 34.40 | 2,560,244 | -0.18(-0.53%) |
Sep 22, 2006 | 34.83 | 34.87 | 34.58 | 34.58 | 1,194,802 | -0.19(-0.55%) |
Sep 21, 2006 | 35.04 | 35.08 | 34.78 | 34.78 | 1,780,886 | -0.10(-0.29%) |
Sep 20, 2006 | 35.20 | 35.32 | 34.78 | 34.88 | 1,430,049 | -0.33(-0.93%) |
Sep 19, 2006 | 35.49 | 35.51 | 35.10 | 35.20 | 2,338,732 | -0.10(-0.28%) |
Sep 18, 2006 | 35.18 | 35.49 | 35.07 | 35.30 | 2,227,537 | +0.35(+0.99%) |
Sep 15, 2006 | 35.18 | 35.18 | 34.80 | 34.96 | 6,598,664 | -0.04(-0.10%) |
Sep 14, 2006 | 35.28 | 35.45 | 34.91 | 34.99 | 2,022,176 | -0.27(-0.77%) |
Sep 13, 2006 | 34.68 | 35.40 | 34.67 | 35.27 | 2,171,829 | +0.41(+1.17%) |
Sep 12, 2006 | 34.95 | 35.04 | 34.85 | 34.86 | 2,332,359 | -0.09(-0.26%) |
Sep 11, 2006 | 34.68 | 35.08 | 34.64 | 34.95 | 2,740,992 | +0.32(+0.92%) |
Sep 08, 2006 | 34.79 | 34.84 | 34.52 | 34.63 | 1,901,861 | -0.07(-0.21%) |
Sep 07, 2006 | 34.75 | 34.93 | 34.70 | 34.70 | 1,591,019 | -0.05(-0.13%) |
Sep 06, 2006 | 34.97 | 34.98 | 34.63 | 34.75 | 1,226,996 | -0.40(-1.14%) |
Sep 05, 2006 | 35.08 | 35.27 | 34.89 | 35.15 | 871,324 | +0.02(+0.05%) |