Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.21 | 36.48 | 35.88 | 36.21 | 1,496,483 | +0.00(+0.00%) |
Nov 29, 2006 | 35.71 | 36.21 | 35.25 | 36.21 | 3,341,905 | +0.90(+2.55%) |
Nov 28, 2006 | 35.11 | 35.35 | 34.79 | 35.31 | 3,710,697 | +0.04(+0.11%) |
Nov 27, 2006 | 36.23 | 36.24 | 35.05 | 35.28 | 3,446,228 | -0.95(-2.61%) |
Nov 24, 2006 | 35.89 | 36.34 | 35.80 | 36.22 | 786,346 | -0.11(-0.29%) |
Nov 22, 2006 | 36.21 | 36.48 | 36.10 | 36.33 | 1,489,421 | +0.11(+0.31%) |
Nov 21, 2006 | 36.61 | 36.61 | 35.67 | 36.21 | 2,195,295 | +0.26(+0.73%) |
Nov 20, 2006 | 35.59 | 36.26 | 35.50 | 35.95 | 2,165,317 | +0.23(+0.63%) |
Nov 17, 2006 | 35.53 | 35.76 | 35.37 | 35.73 | 1,850,885 | -0.08(-0.21%) |
Nov 16, 2006 | 36.55 | 36.55 | 35.80 | 35.80 | 1,495,683 | -0.37(-1.02%) |
Nov 15, 2006 | 35.85 | 36.20 | 35.73 | 36.17 | 1,758,021 | +0.14(+0.40%) |
Nov 14, 2006 | 35.95 | 36.36 | 35.75 | 36.03 | 3,500,187 | +0.28(+0.78%) |
Nov 13, 2006 | 35.30 | 35.79 | 35.17 | 35.75 | 1,821,307 | +0.41(+1.15%) |
Nov 10, 2006 | 35.42 | 35.45 | 35.01 | 35.34 | 1,906,044 | -0.03(-0.08%) |
Nov 09, 2006 | 35.85 | 35.85 | 35.07 | 35.37 | 2,749,814 | -0.17(-0.46%) |
Nov 08, 2006 | 35.58 | 35.58 | 34.90 | 35.54 | 2,912,759 | +0.30(+0.85%) |
Nov 07, 2006 | 75056 | 36.09 | 34.95 | 35.24 | 8,148,452 | -0.26(-0.72%) |
Nov 06, 2006 | 34.66 | 35.62 | 34.58 | 35.49 | 3,124,468 | +0.93(+2.69%) |
Nov 03, 2006 | 34.59 | 34.69 | 34.21 | 34.56 | 2,737,956 | +0.23(+0.68%) |
Nov 02, 2006 | 34.56 | 34.57 | 34.11 | 34.33 | 3,365,355 | -0.41(-1.19%) |
Nov 01, 2006 | 34.87 | 35.37 | 34.57 | 34.74 | 3,897,757 | -0.14(-0.39%) |
Oct 31, 2006 | 34.07 | 34.92 | 33.53 | 34.88 | 5,488,703 | +1.18(+3.50%) |
Oct 30, 2006 | 34.35 | 34.35 | 33.55 | 33.70 | 8,238,251 | -0.89(-2.56%) |
Oct 27, 2006 | 35.43 | 35.58 | 34.38 | 34.59 | 4,785,495 | -1.05(-2.95%) |
Oct 26, 2006 | 35.78 | 35.81 | 35.34 | 35.64 | 2,751,146 | +0.14(+0.38%) |
Oct 25, 2006 | 35.27 | 35.51 | 35.15 | 35.50 | 3,171,633 | +0.29(+0.81%) |
Oct 24, 2006 | 34.90 | 35.24 | 34.62 | 35.22 | 1,302,894 | +0.12(+0.34%) |
Oct 23, 2006 | 34.89 | 35.18 | 34.74 | 35.10 | 3,634,087 | +0.13(+0.36%) |
Oct 20, 2006 | 34.89 | 35.13 | 34.51 | 34.97 | 2,391,948 | +0.01(+0.02%) |
Oct 19, 2006 | 34.63 | 34.98 | 34.44 | 34.96 | 2,082,845 | +0.32(+0.93%) |
Oct 18, 2006 | 34.67 | 34.95 | 34.33 | 34.64 | 5,518,814 | +0.35(+1.03%) |
Oct 17, 2006 | 34.58 | 34.58 | 33.94 | 34.29 | 3,573,466 | -0.39(-1.13%) |
Oct 16, 2006 | 34.70 | 34.96 | 34.53 | 34.68 | 2,999,095 | +0.14(+0.39%) |
Oct 13, 2006 | 34.23 | 34.68 | 34.08 | 34.54 | 3,697,906 | +0.42(+1.23%) |
Oct 12, 2006 | 33.55 | 34.13 | 33.43 | 34.12 | 3,089,960 | +0.81(+2.43%) |
Oct 11, 2006 | 33.25 | 33.53 | 33.03 | 33.31 | 2,278,566 | +0.00(+0.00%) |
Oct 10, 2006 | 32.87 | 33.32 | 32.87 | 33.31 | 1,962,268 | +0.44(+1.32%) |
Oct 09, 2006 | 32.99 | 33.17 | 32.69 | 32.87 | 809,262 | -0.13(-0.39%) |
Oct 06, 2006 | 33.09 | 33.31 | 32.79 | 33.00 | 1,657,163 | -0.23(-0.70%) |
Oct 05, 2006 | 32.77 | 33.24 | 32.77 | 33.23 | 7,051,803 | +0.53(+1.61%) |
Oct 04, 2006 | 31.65 | 32.72 | 31.65 | 32.71 | 3,587,189 | +0.99(+3.12%) |
Oct 03, 2006 | 31.82 | 31.94 | 31.45 | 31.72 | 2,961,256 | -0.25(-0.77%) |
Oct 02, 2006 | 32.63 | 32.63 | 31.88 | 31.97 | 10,874,417 | -0.47(-1.44%) |
Sep 29, 2006 | 32.27 | 32.51 | 32.27 | 32.43 | 1,648,636 | +0.09(+0.28%) |
Sep 28, 2006 | 32.01 | 32.37 | 31.90 | 32.34 | 1,835,430 | +0.35(+1.08%) |
Sep 27, 2006 | 31.91 | 32.42 | 31.82 | 32.00 | 2,625,640 | -0.10(-0.30%) |
Sep 26, 2006 | 31.89 | 32.19 | 31.66 | 32.09 | 3,311,928 | +0.44(+1.37%) |
Sep 25, 2006 | 31.11 | 31.81 | 30.78 | 31.66 | 3,915,877 | +0.37(+1.18%) |
Sep 22, 2006 | 31.34 | 31.41 | 30.78 | 31.29 | 5,702,411 | -0.29(-0.90%) |
Sep 21, 2006 | 32.49 | 32.51 | 31.43 | 31.58 | 9,813,076 | -0.89(-2.75%) |
Sep 20, 2006 | 32.41 | 32.63 | 32.09 | 32.47 | 2,030,484 | +0.47(+1.48%) |
Sep 19, 2006 | 32.51 | 32.54 | 31.61 | 32.00 | 2,911,027 | -0.42(-1.30%) |
Sep 18, 2006 | 32.09 | 32.48 | 31.81 | 32.42 | 3,277,021 | +0.68(+2.13%) |
Sep 15, 2006 | 31.70 | 32.06 | 31.56 | 31.74 | 3,192,284 | +0.29(+0.93%) |
Sep 14, 2006 | 31.73 | 31.73 | 31.22 | 31.45 | 3,400,928 | -0.13(-0.40%) |
Sep 13, 2006 | 31.09 | 31.66 | 30.95 | 31.58 | 2,261,645 | +0.47(+1.50%) |
Sep 12, 2006 | 30.32 | 31.19 | 30.32 | 31.11 | 1,222,021 | +0.95(+3.16%) |
Sep 11, 2006 | 30.08 | 30.49 | 29.80 | 30.16 | 3,579,062 | -0.33(-1.08%) |
Sep 08, 2006 | 30.47 | 30.62 | 30.31 | 30.49 | 1,263,190 | -0.02(-0.05%) |
Sep 07, 2006 | 30.29 | 30.75 | 30.03 | 30.50 | 5,884,142 | -0.16(-0.51%) |
Sep 06, 2006 | 31.34 | 31.41 | 30.65 | 30.66 | 1,462,242 | -1.04(-3.27%) |
Sep 05, 2006 | 31.68 | 32.06 | 31.52 | 31.70 | 1,978,523 | +0.17(+0.52%) |