Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 41.33 | 41.55 | 40.53 | 41.36 | 5,849,773 | +0.13(+0.32%) |
Nov 29, 2006 | 40.01 | 41.63 | 39.45 | 41.23 | 6,574,081 | +1.32(+3.32%) |
Nov 28, 2006 | 38.34 | 40.30 | 38.05 | 39.90 | 7,084,950 | +1.82(+4.77%) |
Nov 27, 2006 | 38.05 | 38.77 | 37.92 | 38.08 | 5,575,316 | +0.80(+2.14%) |
Nov 24, 2006 | 37.38 | 37.79 | 37.23 | 37.29 | 839,415 | -0.05(-0.13%) |
Nov 22, 2006 | 37.74 | 37.92 | 36.83 | 37.33 | 3,247,659 | -0.41(-1.09%) |
Nov 21, 2006 | 37.68 | 38.08 | 37.31 | 37.75 | 4,589,799 | +0.36(+0.97%) |
Nov 20, 2006 | 37.76 | 38.15 | 37.25 | 37.38 | 3,217,636 | -0.49(-1.30%) |
Nov 17, 2006 | 37.19 | 38.16 | 36.94 | 37.88 | 3,679,156 | +0.60(+1.61%) |
Nov 16, 2006 | 38.59 | 38.67 | 37.17 | 37.28 | 4,736,751 | -1.18(-3.06%) |
Nov 15, 2006 | 37.84 | 38.63 | 37.68 | 38.45 | 4,418,902 | +0.81(+2.16%) |
Nov 14, 2006 | 37.68 | 37.95 | 37.19 | 37.64 | 3,165,613 | +0.42(+1.13%) |
Nov 13, 2006 | 36.41 | 37.62 | 36.17 | 37.22 | 4,296,988 | +0.20(+0.53%) |
Nov 10, 2006 | 37.02 | 37.52 | 36.58 | 37.02 | 3,023,037 | -0.28(-0.75%) |
Nov 09, 2006 | 36.99 | 37.93 | 36.77 | 37.30 | 5,468,231 | +0.63(+1.70%) |
Nov 08, 2006 | 36.02 | 36.80 | 35.77 | 36.68 | 4,387,421 | +0.54(+1.50%) |
Nov 07, 2006 | 37.15 | 37.31 | 35.79 | 36.13 | 4,216,159 | -0.80(-2.16%) |
Nov 06, 2006 | 36.28 | 37.00 | 35.87 | 36.93 | 4,443,819 | +0.86(+2.37%) |
Nov 03, 2006 | 35.10 | 36.30 | 34.97 | 36.08 | 4,027,150 | +1.16(+3.32%) |
Nov 02, 2006 | 34.97 | 35.21 | 34.27 | 34.92 | 4,193,793 | -0.07(-0.19%) |
Nov 01, 2006 | 35.17 | 35.17 | 34.27 | 34.98 | 4,723,746 | +0.10(+0.28%) |
Oct 31, 2006 | 34.32 | 34.98 | 33.20 | 34.88 | 5,875,541 | +1.13(+3.34%) |
Oct 30, 2006 | 35.30 | 35.30 | 33.63 | 33.76 | 6,209,921 | -1.88(-5.26%) |
Oct 27, 2006 | 35.45 | 36.35 | 35.29 | 35.63 | 4,126,942 | +0.23(+0.65%) |
Oct 26, 2006 | 36.22 | 36.48 | 34.97 | 35.40 | 4,422,913 | -0.61(-1.69%) |
Oct 25, 2006 | 34.47 | 36.53 | 33.73 | 36.01 | 7,774,860 | +1.09(+3.11%) |
Oct 24, 2006 | 33.56 | 34.93 | 33.49 | 34.92 | 5,369,534 | +0.88(+2.59%) |
Oct 23, 2006 | 34.64 | 34.96 | 33.90 | 34.04 | 6,094,085 | -0.99(-2.82%) |
Oct 20, 2006 | 34.97 | 35.31 | 34.53 | 35.03 | 5,545,901 | +0.36(+1.04%) |
Oct 19, 2006 | 34.34 | 34.74 | 33.84 | 34.67 | 5,856,336 | +0.49(+1.42%) |
Oct 18, 2006 | 35.25 | 35.37 | 33.98 | 34.18 | 5,140,415 | -0.68(-1.96%) |
Oct 17, 2006 | 35.27 | 35.38 | 34.76 | 34.87 | 4,165,229 | -0.35(-0.98%) |
Oct 16, 2006 | 34.70 | 35.30 | 34.55 | 35.21 | 3,832,672 | +1.13(+3.31%) |
Oct 13, 2006 | 33.78 | 34.44 | 33.57 | 34.09 | 4,505,931 | +0.88(+2.65%) |
Oct 12, 2006 | 32.90 | 33.28 | 32.70 | 33.20 | 4,265,264 | +0.57(+1.74%) |
Oct 11, 2006 | 32.25 | 32.75 | 32.11 | 32.64 | 5,004,280 | +0.08(+0.25%) |
Oct 10, 2006 | 31.44 | 32.63 | 31.42 | 32.55 | 4,576,429 | +0.88(+2.78%) |
Oct 09, 2006 | 32.58 | 32.75 | 31.61 | 31.67 | 3,763,997 | -0.51(-1.58%) |
Oct 06, 2006 | 31.85 | 32.19 | 31.20 | 32.18 | 5,077,817 | +0.02(+0.08%) |
Oct 05, 2006 | 33.07 | 33.44 | 32.01 | 32.16 | 6,207,004 | +0.10(+0.31%) |
Oct 04, 2006 | 31.92 | 32.27 | 30.95 | 32.06 | 6,749,476 | +0.21(+0.67%) |
Oct 03, 2006 | 32.99 | 33.29 | 31.81 | 31.85 | 4,448,924 | -1.83(-5.42%) |
Oct 02, 2006 | 34.08 | 34.76 | 33.60 | 33.67 | 4,391,796 | -0.40(-1.18%) |
Sep 29, 2006 | 34.09 | 34.78 | 34.03 | 34.08 | 3,737,743 | -0.07(-0.19%) |
Sep 28, 2006 | 34.41 | 34.88 | 33.63 | 34.14 | 7,015,546 | -0.37(-1.07%) |
Sep 27, 2006 | 34.55 | 34.66 | 33.57 | 34.51 | 4,884,433 | +0.62(+1.82%) |
Sep 26, 2006 | 31.51 | 34.03 | 31.51 | 33.90 | 3,186,641 | +0.80(+2.41%) |
Sep 25, 2006 | 32.91 | 33.73 | 32.22 | 33.10 | 5,387,401 | -0.28(-0.84%) |
Sep 22, 2006 | 33.77 | 33.87 | 33.30 | 33.38 | 5,234,615 | -0.19(-0.56%) |
Sep 21, 2006 | 33.09 | 33.88 | 33.09 | 33.57 | 3,425,484 | +0.58(+1.77%) |
Sep 20, 2006 | 33.10 | 33.65 | 32.91 | 32.98 | 4,789,260 | -0.44(-1.30%) |
Sep 19, 2006 | 34.55 | 34.64 | 33.22 | 33.42 | 5,365,401 | -0.92(-2.68%) |
Sep 18, 2006 | 33.56 | 34.48 | 33.36 | 34.34 | 5,008,777 | +1.31(+3.96%) |
Sep 15, 2006 | 32.83 | 33.32 | 32.53 | 33.03 | 10,718,891 | -0.12(-0.37%) |
Sep 14, 2006 | 34.01 | 34.26 | 32.69 | 33.16 | 8,081,771 | -0.97(-2.84%) |
Sep 13, 2006 | 34.18 | 34.62 | 33.93 | 34.13 | 6,425,792 | +0.24(+0.70%) |
Sep 12, 2006 | 34.60 | 35.05 | 33.73 | 33.89 | 5,025,430 | -0.74(-2.14%) |
Sep 11, 2006 | 35.85 | 35.85 | 34.18 | 34.63 | 4,610,827 | -1.39(-3.86%) |
Sep 08, 2006 | 36.82 | 37.27 | 35.86 | 36.02 | 3,101,436 | -1.09(-2.93%) |
Sep 07, 2006 | 36.87 | 37.60 | 36.53 | 37.10 | 6,035,256 | +0.23(+0.62%) |
Sep 06, 2006 | 37.93 | 38.57 | 36.82 | 36.87 | 5,238,140 | -2.16(-5.54%) |
Sep 05, 2006 | 37.39 | 39.49 | 37.38 | 39.04 | 4,841,405 | +1.14(+3.00%) |