Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.00 | 38.21 | 37.20 | 37.74 | 584,700 | -0.20(-0.53%) |
Nov 29, 2006 | 37.30 | 38.00 | 37.15 | 37.94 | 699,100 | +0.82(+2.21%) |
Nov 28, 2006 | 36.05 | 37.25 | 36.00 | 37.12 | 659,700 | +1.12(+3.11%) |
Nov 27, 2006 | 36.25 | 36.35 | 35.69 | 36.00 | 297,800 | -0.30(-0.83%) |
Nov 24, 2006 | 36.30 | 36.76 | 36.30 | 36.30 | 43,700 | -0.15(-0.41%) |
Nov 22, 2006 | 36.62 | 36.85 | 36.00 | 36.45 | 229,000 | -0.09(-0.25%) |
Nov 21, 2006 | 36.46 | 36.56 | 35.81 | 36.54 | 576,000 | +0.12(+0.33%) |
Nov 20, 2006 | 36.60 | 36.82 | 36.05 | 36.42 | 439,100 | -0.08(-0.22%) |
Nov 17, 2006 | 36.24 | 36.75 | 35.74 | 36.50 | 309,700 | +0.26(+0.72%) |
Nov 16, 2006 | 37.30 | 37.81 | 36.17 | 36.24 | 746,200 | -1.05(-2.82%) |
Nov 15, 2006 | 36.00 | 37.57 | 36.00 | 37.29 | 669,700 | +1.26(+3.50%) |
Nov 14, 2006 | 36.40 | 36.50 | 35.91 | 36.03 | 672,000 | +0.22(+0.61%) |
Nov 13, 2006 | 36.40 | 36.40 | 35.57 | 35.81 | 833,300 | -0.59(-1.62%) |
Nov 10, 2006 | 37.04 | 37.16 | 36.30 | 36.40 | 379,500 | -0.71(-1.91%) |
Nov 09, 2006 | 37.24 | 37.70 | 36.55 | 37.11 | 603,200 | +0.12(+0.32%) |
Nov 08, 2006 | 35.26 | 37.17 | 35.25 | 36.99 | 5,839,300 | +1.73(+4.91%) |
Nov 07, 2006 | 35.15 | 35.38 | 34.56 | 35.26 | 533,000 | -0.05(-0.14%) |
Nov 06, 2006 | 35.41 | 35.50 | 34.85 | 35.31 | 336,100 | -0.04(-0.11%) |
Nov 03, 2006 | 34.40 | 35.45 | 34.34 | 35.35 | 187,900 | +0.99(+2.88%) |
Nov 02, 2006 | 33.90 | 34.68 | 33.90 | 34.36 | 560,200 | +0.92(+2.75%) |
Nov 01, 2006 | 36.50 | 36.80 | 33.38 | 33.44 | 756,500 | -2.65(-7.34%) |
Oct 31, 2006 | 35.94 | 36.34 | 35.22 | 36.09 | 238,600 | +0.15(+0.42%) |
Oct 30, 2006 | 35.54 | 36.13 | 35.12 | 35.94 | 220,800 | +0.30(+0.84%) |
Oct 27, 2006 | 36.40 | 36.60 | 35.64 | 35.64 | 193,500 | -0.89(-2.44%) |
Oct 26, 2006 | 36.55 | 37.00 | 35.65 | 36.53 | 185,700 | +0.13(+0.36%) |
Oct 25, 2006 | 35.40 | 36.95 | 35.15 | 36.40 | 257,000 | +0.90(+2.54%) |
Oct 24, 2006 | 33.94 | 35.74 | 33.76 | 35.50 | 482,800 | +1.61(+4.75%) |
Oct 23, 2006 | 34.71 | 34.80 | 33.48 | 33.89 | 269,500 | -0.82(-2.36%) |
Oct 20, 2006 | 35.36 | 35.36 | 34.55 | 34.71 | 240,700 | -0.40(-1.14%) |
Oct 19, 2006 | 33.65 | 35.25 | 33.65 | 35.11 | 244,100 | +1.54(+4.59%) |
Oct 18, 2006 | 34.20 | 34.20 | 33.14 | 33.57 | 316,700 | -0.63(-1.84%) |
Oct 17, 2006 | 34.72 | 34.89 | 33.87 | 34.20 | 205,800 | -0.77(-2.20%) |
Oct 16, 2006 | 34.26 | 35.33 | 34.26 | 34.97 | 496,700 | +0.72(+2.10%) |
Oct 13, 2006 | 33.30 | 34.50 | 33.30 | 34.25 | 272,900 | +1.14(+3.44%) |
Oct 12, 2006 | 32.30 | 33.20 | 32.30 | 33.11 | 296,400 | +0.93(+2.89%) |
Oct 11, 2006 | 33.00 | 33.31 | 31.81 | 32.18 | 244,100 | -0.74(-2.25%) |
Oct 10, 2006 | 32.00 | 33.15 | 31.85 | 32.92 | 269,800 | +0.86(+2.68%) |
Oct 09, 2006 | 32.80 | 33.06 | 32.04 | 32.06 | 202,100 | -0.64(-1.96%) |
Oct 06, 2006 | 32.95 | 32.96 | 32.06 | 32.70 | 240,500 | -0.33(-1.00%) |
Oct 05, 2006 | 32.10 | 33.20 | 32.08 | 33.03 | 324,400 | +1.35(+4.26%) |
Oct 04, 2006 | 30.99 | 31.69 | 30.47 | 31.68 | 427,600 | +0.73(+2.36%) |
Oct 03, 2006 | 32.15 | 32.15 | 30.95 | 30.95 | 445,800 | -1.35(-4.18%) |
Oct 02, 2006 | 33.40 | 33.40 | 32.00 | 32.30 | 473,000 | -1.20(-3.58%) |
Sep 29, 2006 | 33.72 | 34.20 | 33.35 | 33.50 | 275,400 | -0.22(-0.65%) |
Sep 28, 2006 | 34.01 | 34.38 | 33.55 | 33.72 | 284,700 | -0.28(-0.82%) |
Sep 27, 2006 | 33.30 | 34.10 | 33.18 | 34.00 | 484,700 | +1.04(+3.16%) |
Sep 26, 2006 | 32.28 | 33.25 | 31.49 | 32.96 | 378,400 | +0.68(+2.11%) |
Sep 25, 2006 | 31.53 | 32.50 | 30.50 | 32.28 | 463,900 | +0.75(+2.38%) |
Sep 22, 2006 | 32.95 | 32.95 | 31.26 | 31.53 | 321,900 | -1.35(-4.11%) |
Sep 21, 2006 | 32.62 | 33.86 | 32.53 | 32.88 | 271,700 | +0.38(+1.17%) |
Sep 20, 2006 | 33.70 | 34.17 | 32.46 | 32.50 | 369,100 | -1.28(-3.79%) |
Sep 19, 2006 | 34.39 | 34.49 | 33.17 | 33.78 | 488,300 | -0.62(-1.80%) |
Sep 18, 2006 | 32.51 | 34.40 | 31.92 | 34.40 | 749,300 | +2.24(+6.97%) |
Sep 15, 2006 | 32.03 | 32.32 | 31.66 | 32.16 | 451,200 | +0.38(+1.20%) |
Sep 14, 2006 | 32.72 | 32.72 | 31.50 | 31.78 | 386,000 | -0.97(-2.96%) |
Sep 13, 2006 | 31.35 | 32.97 | 31.35 | 32.75 | 894,200 | +1.62(+5.20%) |
Sep 12, 2006 | 31.46 | 32.05 | 30.78 | 31.13 | 302,000 | -0.10(-0.32%) |
Sep 11, 2006 | 32.59 | 32.59 | 30.85 | 31.23 | 397,300 | -1.36(-4.17%) |
Sep 08, 2006 | 33.92 | 34.09 | 32.59 | 32.59 | 327,800 | -1.32(-3.89%) |
Sep 07, 2006 | 34.00 | 34.52 | 33.60 | 33.91 | 206,300 | -0.17(-0.50%) |
Sep 06, 2006 | 35.00 | 35.05 | 33.94 | 34.08 | 628,400 | -0.85(-2.43%) |
Sep 05, 2006 | 34.10 | 35.09 | 34.10 | 34.93 | 289,000 | +0.94(+2.77%) |