Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.21 | 37.29 | 36.78 | 36.90 | 1,605,660 | -0.35(-0.94%) |
Nov 29, 2006 | 36.99 | 37.25 | 36.92 | 37.25 | 1,264,079 | +0.36(+0.98%) |
Nov 28, 2006 | 36.84 | 37.10 | 36.81 | 36.89 | 3,154,625 | -0.07(-0.20%) |
Nov 27, 2006 | 37.13 | 37.16 | 36.85 | 36.96 | 2,132,152 | -0.06(-0.17%) |
Nov 24, 2006 | 37.00 | 37.18 | 36.99 | 37.02 | 399,575 | -0.06(-0.15%) |
Nov 22, 2006 | 36.77 | 37.15 | 36.69 | 37.08 | 1,808,964 | +0.39(+1.06%) |
Nov 21, 2006 | 36.41 | 36.87 | 36.33 | 36.69 | 3,202,665 | +0.25(+0.68%) |
Nov 20, 2006 | 35.89 | 36.67 | 35.89 | 36.44 | 2,662,864 | +0.02(+0.05%) |
Nov 17, 2006 | 36.36 | 36.62 | 36.33 | 36.42 | 1,851,486 | -0.11(-0.30%) |
Nov 16, 2006 | 36.68 | 36.81 | 36.36 | 36.53 | 1,775,315 | -0.15(-0.40%) |
Nov 15, 2006 | 36.73 | 36.90 | 36.58 | 36.68 | 1,326,725 | -0.04(-0.10%) |
Nov 14, 2006 | 36.51 | 36.81 | 36.21 | 36.72 | 1,118,985 | +0.18(+0.51%) |
Nov 13, 2006 | 36.85 | 36.88 | 36.49 | 36.53 | 1,227,399 | -0.43(-1.18%) |
Nov 10, 2006 | 36.90 | 36.99 | 36.67 | 36.97 | 1,143,979 | +0.10(+0.28%) |
Nov 09, 2006 | 36.87 | 37.00 | 36.78 | 36.87 | 1,745,669 | +0.15(+0.40%) |
Nov 08, 2006 | 36.12 | 36.75 | 36.10 | 36.72 | 1,347,716 | +0.49(+1.35%) |
Nov 07, 2006 | 36.07 | 36.40 | 36.05 | 36.23 | 956,688 | +0.16(+0.44%) |
Nov 06, 2006 | 35.90 | 36.26 | 35.78 | 36.07 | 1,956,980 | +0.19(+0.54%) |
Nov 03, 2006 | 35.83 | 36.05 | 35.70 | 35.88 | 1,510,446 | +0.06(+0.15%) |
Nov 02, 2006 | 35.85 | 35.96 | 35.58 | 35.82 | 1,654,457 | -0.17(-0.46%) |
Nov 01, 2006 | 36.00 | 36.14 | 35.53 | 35.99 | 1,254,449 | +0.02(+0.05%) |
Oct 31, 2006 | 36.21 | 36.55 | 35.54 | 35.97 | 1,834,607 | -0.15(-0.41%) |
Oct 30, 2006 | 35.81 | 36.21 | 35.72 | 36.12 | 946,301 | +0.40(+1.11%) |
Oct 27, 2006 | 36.41 | 36.41 | 35.71 | 35.72 | 1,089,447 | -0.71(-1.95%) |
Oct 26, 2006 | 36.30 | 36.52 | 36.14 | 36.43 | 953,117 | +0.15(+0.41%) |
Oct 25, 2006 | 35.78 | 36.39 | 35.68 | 36.29 | 1,812,102 | +0.43(+1.19%) |
Oct 24, 2006 | 35.58 | 35.92 | 35.51 | 35.86 | 1,329,755 | +0.22(+0.62%) |
Oct 23, 2006 | 35.07 | 35.66 | 34.92 | 35.64 | 880,083 | +0.39(+1.10%) |
Oct 20, 2006 | 35.80 | 35.81 | 35.18 | 35.25 | 1,228,698 | -0.40(-1.12%) |
Oct 19, 2006 | 35.29 | 35.66 | 35.29 | 35.65 | 1,234,108 | +0.35(+1.00%) |
Oct 18, 2006 | 35.31 | 35.49 | 35.09 | 35.30 | 858,119 | +0.14(+0.39%) |
Oct 17, 2006 | 35.17 | 35.20 | 34.95 | 35.16 | 636,421 | -0.13(-0.37%) |
Oct 16, 2006 | 35.26 | 35.41 | 35.24 | 35.29 | 1,127,965 | -0.06(-0.18%) |
Oct 13, 2006 | 35.11 | 35.45 | 35.07 | 35.35 | 1,468,681 | +0.23(+0.66%) |
Oct 12, 2006 | 35.10 | 35.22 | 35.00 | 35.12 | 1,478,527 | +0.02(+0.05%) |
Oct 11, 2006 | 35.08 | 35.17 | 35.00 | 35.10 | 1,791,112 | +0.03(+0.08%) |
Oct 10, 2006 | 34.97 | 35.17 | 34.86 | 35.07 | 1,707,150 | +0.14(+0.40%) |
Oct 09, 2006 | 34.99 | 35.12 | 34.87 | 34.94 | 970,212 | -0.01(-0.03%) |
Oct 06, 2006 | 35.17 | 35.21 | 34.89 | 34.95 | 1,753,459 | -0.22(-0.63%) |
Oct 05, 2006 | 34.84 | 35.30 | 34.83 | 35.17 | 1,822,056 | +0.32(+0.93%) |
Oct 04, 2006 | 34.65 | 34.88 | 34.61 | 34.84 | 3,198,229 | +0.19(+0.56%) |
Oct 03, 2006 | 34.90 | 34.97 | 34.57 | 34.65 | 2,068,856 | -0.39(-1.11%) |
Oct 02, 2006 | 35.17 | 35.26 | 34.92 | 35.04 | 1,650,130 | +0.01(+0.03%) |
Sep 29, 2006 | 35.21 | 35.21 | 34.95 | 35.03 | 2,117,221 | -0.25(-0.71%) |
Sep 28, 2006 | 35.44 | 35.59 | 35.24 | 35.28 | 1,461,540 | -0.13(-0.37%) |
Sep 27, 2006 | 35.12 | 35.58 | 35.12 | 35.41 | 2,175,540 | +0.30(+0.84%) |
Sep 26, 2006 | 34.84 | 35.13 | 34.76 | 35.11 | 3,072,178 | +0.18(+0.50%) |
Sep 25, 2006 | 35.07 | 35.17 | 34.70 | 34.94 | 2,521,125 | -0.18(-0.53%) |
Sep 22, 2006 | 35.37 | 35.41 | 35.11 | 35.12 | 1,176,546 | -0.19(-0.55%) |
Sep 21, 2006 | 35.58 | 35.63 | 35.31 | 35.31 | 1,753,675 | -0.10(-0.29%) |
Sep 20, 2006 | 35.75 | 35.87 | 35.32 | 35.42 | 1,408,198 | -0.33(-0.93%) |
Sep 19, 2006 | 36.05 | 36.06 | 35.65 | 35.75 | 2,302,997 | -0.10(-0.28%) |
Sep 18, 2006 | 35.72 | 36.04 | 35.61 | 35.85 | 2,193,501 | +0.35(+0.99%) |
Sep 15, 2006 | 35.72 | 35.73 | 35.34 | 35.50 | 6,497,840 | -0.04(-0.10%) |
Sep 14, 2006 | 35.82 | 36.00 | 35.45 | 35.54 | 1,991,278 | -0.28(-0.77%) |
Sep 13, 2006 | 35.21 | 35.95 | 35.20 | 35.81 | 2,138,644 | +0.42(+1.17%) |
Sep 12, 2006 | 35.49 | 35.58 | 35.39 | 35.40 | 2,296,722 | -0.09(-0.26%) |
Sep 11, 2006 | 35.22 | 35.62 | 35.18 | 35.49 | 2,699,111 | +0.32(+0.92%) |
Sep 08, 2006 | 35.33 | 35.38 | 35.06 | 35.17 | 1,872,801 | -0.07(-0.21%) |
Sep 07, 2006 | 35.29 | 35.47 | 35.24 | 35.24 | 1,566,709 | -0.05(-0.13%) |
Sep 06, 2006 | 35.51 | 35.52 | 35.17 | 35.29 | 1,208,248 | -0.41(-1.14%) |
Sep 05, 2006 | 35.63 | 35.81 | 35.44 | 35.69 | 858,011 | +0.02(+0.05%) |