Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.62 | 37.98 | 36.80 | 37.41 | 3,109,200 | -0.05(-0.12%) |
Nov 29, 2006 | 37.12 | 38.25 | 37.02 | 37.45 | 4,802,800 | +0.68(+1.84%) |
Nov 28, 2006 | 36.32 | 36.95 | 35.41 | 36.77 | 4,197,600 | +0.45(+1.22%) |
Nov 27, 2006 | 37.31 | 38.08 | 36.28 | 36.33 | 6,971,600 | -0.23(-0.62%) |
Nov 24, 2006 | 36.66 | 37.06 | 36.38 | 36.55 | 1,181,200 | -0.54(-1.44%) |
Nov 22, 2006 | 36.73 | 37.30 | 36.73 | 37.09 | 2,198,000 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.82 | 36.03 | 36.70 | 2,667,600 | +0.35(+0.96%) |
Nov 20, 2006 | 35.91 | 36.45 | 35.91 | 36.35 | 2,590,800 | +0.45(+1.24%) |
Nov 17, 2006 | 35.98 | 36.05 | 35.55 | 35.91 | 1,876,400 | -0.10(-0.28%) |
Nov 16, 2006 | 36.02 | 36.25 | 35.44 | 36.01 | 4,860,000 | -0.34(-0.92%) |
Nov 15, 2006 | 35.92 | 36.62 | 35.60 | 36.34 | 6,758,400 | +0.31(+0.85%) |
Nov 14, 2006 | 34.52 | 36.27 | 34.50 | 36.03 | 7,699,600 | +2.27(+6.74%) |
Nov 13, 2006 | 33.33 | 34.20 | 33.33 | 33.76 | 2,590,800 | +0.50(+1.50%) |
Nov 10, 2006 | 33.50 | 33.67 | 33.00 | 33.26 | 3,858,400 | -0.91(-2.65%) |
Nov 09, 2006 | 33.52 | 35.28 | 33.26 | 34.16 | 9,350,400 | +1.42(+4.34%) |
Nov 08, 2006 | 32.55 | 33.10 | 32.31 | 32.74 | 4,231,200 | -0.84(-2.50%) |
Nov 07, 2006 | 32.77 | 34.12 | 32.77 | 33.59 | 3,620,000 | +0.77(+2.36%) |
Nov 06, 2006 | 32.08 | 33.04 | 32.04 | 32.81 | 2,345,600 | +0.73(+2.26%) |
Nov 03, 2006 | 31.77 | 32.18 | 31.74 | 32.09 | 3,237,600 | +0.31(+0.98%) |
Nov 02, 2006 | 32.08 | 32.37 | 31.64 | 31.77 | 3,938,000 | -0.58(-1.78%) |
Nov 01, 2006 | 33.03 | 33.51 | 32.31 | 32.35 | 3,603,200 | -0.74(-2.25%) |
Oct 31, 2006 | 32.98 | 33.63 | 32.88 | 33.09 | 2,305,200 | +0.02(+0.08%) |
Oct 30, 2006 | 32.53 | 33.30 | 32.38 | 33.07 | 3,256,400 | +0.22(+0.65%) |
Oct 27, 2006 | 33.09 | 33.20 | 32.31 | 32.85 | 5,096,000 | -0.46(-1.38%) |
Oct 26, 2006 | 32.49 | 33.67 | 32.01 | 33.31 | 18,361,600 | +4.25(+14.64%) |
Oct 25, 2006 | 28.80 | 32.49 | 27.84 | 29.06 | 10,117,200 | +0.43(+1.50%) |
Oct 24, 2006 | 28.80 | 28.86 | 28.41 | 28.63 | 1,792,400 | -0.18(-0.62%) |
Oct 23, 2006 | 28.30 | 29.12 | 28.14 | 28.81 | 2,120,800 | +0.53(+1.87%) |
Oct 20, 2006 | 28.36 | 28.43 | 27.71 | 28.28 | 2,419,200 | -0.14(-0.51%) |
Oct 19, 2006 | 28.08 | 28.52 | 27.84 | 28.43 | 2,118,400 | +0.12(+0.41%) |
Oct 18, 2006 | 28.89 | 29.27 | 27.93 | 28.31 | 2,729,200 | -0.46(-1.58%) |
Oct 17, 2006 | 28.75 | 28.91 | 28.24 | 28.77 | 2,972,800 | -0.25(-0.84%) |
Oct 16, 2006 | 29.14 | 29.36 | 28.85 | 29.01 | 4,140,000 | -0.02(-0.09%) |
Oct 13, 2006 | 29.86 | 29.93 | 28.98 | 29.04 | 4,472,000 | -0.95(-3.17%) |
Oct 12, 2006 | 29.45 | 30.02 | 29.04 | 29.98 | 3,194,800 | +0.47(+1.61%) |
Oct 11, 2006 | 29.33 | 29.91 | 29.18 | 29.51 | 4,168,800 | +0.11(+0.36%) |
Oct 10, 2006 | 29.12 | 29.79 | 28.86 | 29.41 | 4,804,000 | +0.61(+2.10%) |
Oct 09, 2006 | 28.21 | 29.20 | 28.11 | 28.80 | 4,512,800 | +0.73(+2.58%) |
Oct 06, 2006 | 27.51 | 28.23 | 27.50 | 28.07 | 1,895,200 | +0.27(+0.99%) |
Oct 05, 2006 | 27.34 | 27.93 | 27.32 | 27.80 | 1,964,800 | +0.36(+1.31%) |
Oct 04, 2006 | 26.98 | 27.67 | 26.77 | 27.44 | 2,246,800 | +0.39(+1.44%) |
Oct 03, 2006 | 27.01 | 27.17 | 26.15 | 27.05 | 2,487,200 | -0.05(-0.18%) |
Oct 02, 2006 | 26.48 | 27.32 | 26.47 | 27.10 | 2,159,200 | +0.24(+0.89%) |
Sep 29, 2006 | 27.49 | 27.80 | 26.81 | 26.86 | 3,158,400 | -0.48(-1.77%) |
Sep 28, 2006 | 26.91 | 27.68 | 26.85 | 27.34 | 3,515,200 | +0.54(+2.01%) |
Sep 27, 2006 | 27.27 | 27.59 | 26.68 | 26.80 | 3,201,200 | -0.47(-1.72%) |
Sep 26, 2006 | 26.49 | 27.95 | 26.18 | 27.27 | 7,118,400 | +1.01(+3.87%) |
Sep 25, 2006 | 25.88 | 26.38 | 25.16 | 26.26 | 2,671,200 | +0.66(+2.56%) |
Sep 22, 2006 | 26.07 | 26.34 | 25.25 | 25.61 | 3,301,600 | -0.66(-2.49%) |
Sep 21, 2006 | 25.99 | 26.77 | 25.98 | 26.26 | 4,134,800 | +0.45(+1.72%) |
Sep 20, 2006 | 25.55 | 25.97 | 25.33 | 25.82 | 2,928,000 | +0.49(+1.93%) |
Sep 19, 2006 | 25.16 | 25.59 | 24.88 | 25.32 | 4,064,400 | +0.40(+1.60%) |
Sep 18, 2006 | 26.36 | 26.36 | 24.66 | 24.93 | 5,445,200 | -0.97(-3.76%) |
Sep 15, 2006 | 25.77 | 26.20 | 25.62 | 25.90 | 4,332,000 | +0.32(+1.25%) |
Sep 14, 2006 | 26.37 | 26.37 | 25.23 | 25.58 | 4,451,600 | -0.91(-3.44%) |
Sep 13, 2006 | 26.82 | 26.96 | 26.27 | 26.49 | 2,615,600 | -0.21(-0.81%) |
Sep 12, 2006 | 25.24 | 26.99 | 25.24 | 26.70 | 5,450,000 | +1.44(+5.72%) |
Sep 11, 2006 | 24.42 | 25.54 | 24.36 | 25.26 | 3,378,400 | +0.66(+2.68%) |
Sep 08, 2006 | 24.34 | 24.73 | 24.34 | 24.60 | 1,934,800 | +0.27(+1.09%) |
Sep 07, 2006 | 24.68 | 24.77 | 23.86 | 24.34 | 3,120,800 | -0.41(-1.68%) |
Sep 06, 2006 | 25.00 | 25.18 | 24.58 | 24.75 | 2,305,600 | -0.62(-2.46%) |
Sep 05, 2006 | 24.73 | 25.52 | 24.73 | 25.38 | 3,082,800 | +0.39(+1.58%) |