Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.15 | 31.87 | 31.15 | 31.64 | 10,771,991 | +0.21(+0.66%) |
Nov 29, 2006 | 30.42 | 31.53 | 30.37 | 31.44 | 10,946,669 | +1.16(+3.82%) |
Nov 28, 2006 | 30.14 | 30.77 | 30.12 | 30.28 | 7,488,260 | +0.17(+0.56%) |
Nov 27, 2006 | 30.53 | 30.55 | 29.92 | 30.11 | 9,141,978 | -0.03(-0.08%) |
Nov 24, 2006 | 30.17 | 30.52 | 30.13 | 30.13 | 3,927,558 | +0.01(+0.04%) |
Nov 22, 2006 | 30.51 | 30.57 | 29.80 | 30.12 | 5,725,250 | -0.38(-1.26%) |
Nov 21, 2006 | 29.86 | 30.57 | 29.65 | 30.51 | 8,387,901 | +0.87(+2.95%) |
Nov 20, 2006 | 29.36 | 30.05 | 28.81 | 29.63 | 5,807,021 | -0.22(-0.74%) |
Nov 17, 2006 | 29.40 | 30.00 | 29.23 | 29.85 | 8,465,377 | +0.18(+0.59%) |
Nov 16, 2006 | 30.96 | 30.96 | 29.67 | 29.68 | 8,235,814 | -0.92(-3.00%) |
Nov 15, 2006 | 30.60 | 30.69 | 30.17 | 30.59 | 7,150,835 | +0.30(+0.98%) |
Nov 14, 2006 | 30.49 | 30.52 | 30.00 | 30.30 | 5,382,575 | +0.03(+0.08%) |
Nov 13, 2006 | 30.58 | 30.64 | 30.06 | 30.27 | 5,924,587 | -0.31(-1.01%) |
Nov 10, 2006 | 30.84 | 30.84 | 30.41 | 30.58 | 7,198,084 | -0.26(-0.84%) |
Nov 09, 2006 | 31.01 | 31.42 | 30.72 | 30.84 | 8,390,765 | +0.05(+0.16%) |
Nov 08, 2006 | 29.91 | 30.89 | 29.79 | 30.79 | 8,726,281 | +0.85(+2.83%) |
Nov 07, 2006 | 30.49 | 30.56 | 29.79 | 29.94 | 8,880,278 | -0.57(-1.85%) |
Nov 06, 2006 | 29.57 | 30.53 | 29.46 | 30.51 | 8,438,332 | +0.80(+2.69%) |
Nov 03, 2006 | 29.75 | 29.99 | 29.41 | 29.71 | 7,008,133 | +0.36(+1.22%) |
Nov 02, 2006 | 28.92 | 29.65 | 28.73 | 29.35 | 8,441,673 | +0.26(+0.89%) |
Nov 01, 2006 | 29.24 | 29.74 | 28.82 | 29.09 | 6,633,482 | -0.41(-1.41%) |
Oct 31, 2006 | 29.12 | 29.54 | 28.56 | 29.51 | 9,754,465 | +0.38(+1.32%) |
Oct 30, 2006 | 29.86 | 29.87 | 28.98 | 29.12 | 7,956,296 | -0.85(-2.83%) |
Oct 27, 2006 | 30.10 | 30.51 | 29.85 | 29.97 | 7,024,201 | -0.21(-0.69%) |
Oct 26, 2006 | 31.24 | 31.37 | 30.05 | 30.18 | 8,349,561 | -0.58(-1.88%) |
Oct 25, 2006 | 29.73 | 30.87 | 29.73 | 30.76 | 8,955,209 | +0.82(+2.75%) |
Oct 24, 2006 | 28.94 | 29.99 | 28.78 | 29.93 | 8,471,582 | +0.77(+2.65%) |
Oct 23, 2006 | 28.61 | 29.25 | 28.42 | 29.16 | 12,219,848 | -0.40(-1.34%) |
Oct 20, 2006 | 30.10 | 30.10 | 29.34 | 29.56 | 7,973,001 | -0.53(-1.78%) |
Oct 19, 2006 | 29.23 | 30.19 | 29.04 | 30.09 | 7,953,115 | +0.97(+3.32%) |
Oct 18, 2006 | 29.16 | 30.09 | 29.02 | 29.12 | 9,982,279 | -0.03(-0.11%) |
Oct 17, 2006 | 30.14 | 30.15 | 29.11 | 29.15 | 9,498,175 | -0.91(-3.01%) |
Oct 16, 2006 | 29.19 | 30.12 | 29.11 | 30.06 | 8,988,458 | +0.72(+2.46%) |
Oct 13, 2006 | 28.54 | 29.49 | 28.54 | 29.34 | 9,560,856 | +0.94(+3.32%) |
Oct 12, 2006 | 28.15 | 28.51 | 28.10 | 28.39 | 14,038,699 | +0.32(+1.14%) |
Oct 11, 2006 | 28.42 | 28.49 | 28.02 | 28.07 | 9,126,069 | -0.57(-1.98%) |
Oct 10, 2006 | 28.19 | 28.96 | 28.05 | 28.64 | 8,422,265 | +0.30(+1.04%) |
Oct 09, 2006 | 28.95 | 29.11 | 28.26 | 28.34 | 7,009,406 | -0.31(-1.10%) |
Oct 06, 2006 | 28.32 | 28.81 | 28.02 | 28.66 | 10,272,773 | -0.04(-0.15%) |
Oct 05, 2006 | 28.64 | 29.13 | 28.19 | 28.70 | 11,840,424 | +0.57(+2.03%) |
Oct 04, 2006 | 28.29 | 28.46 | 27.50 | 28.13 | 17,166,204 | -0.14(-0.51%) |
Oct 03, 2006 | 28.77 | 29.34 | 28.22 | 28.27 | 12,790,337 | -1.40(-4.72%) |
Oct 02, 2006 | 30.17 | 30.42 | 29.64 | 29.68 | 6,657,663 | -0.57(-1.87%) |
Sep 29, 2006 | 29.84 | 30.32 | 29.60 | 30.24 | 8,395,061 | +0.34(+1.14%) |
Sep 28, 2006 | 30.17 | 30.62 | 29.89 | 29.90 | 11,310,662 | -0.05(-0.17%) |
Sep 27, 2006 | 29.32 | 30.01 | 29.17 | 29.95 | 10,992,486 | +0.63(+2.14%) |
Sep 26, 2006 | 28.36 | 29.36 | 28.29 | 29.32 | 12,033,875 | +0.74(+2.60%) |
Sep 25, 2006 | 28.27 | 28.88 | 27.69 | 28.58 | 12,631,567 | +0.15(+0.53%) |
Sep 22, 2006 | 28.64 | 28.78 | 28.22 | 28.43 | 9,559,106 | -0.17(-0.59%) |
Sep 21, 2006 | 27.91 | 28.71 | 27.90 | 28.60 | 9,385,382 | +0.70(+2.52%) |
Sep 20, 2006 | 28.07 | 28.50 | 27.87 | 27.90 | 13,102,626 | -0.44(-1.55%) |
Sep 19, 2006 | 28.79 | 28.95 | 28.18 | 28.34 | 12,629,499 | -0.48(-1.68%) |
Sep 18, 2006 | 28.07 | 28.98 | 27.78 | 28.82 | 13,590,389 | +1.13(+4.09%) |
Sep 15, 2006 | 27.96 | 28.09 | 27.66 | 27.69 | 12,581,455 | -0.27(-0.97%) |
Sep 14, 2006 | 29.03 | 29.22 | 27.85 | 27.96 | 13,807,385 | -0.89(-3.09%) |
Sep 13, 2006 | 28.84 | 29.23 | 28.81 | 28.85 | 10,875,239 | +0.19(+0.66%) |
Sep 12, 2006 | 28.66 | 29.15 | 28.66 | 28.66 | 10,180,662 | -0.17(-0.59%) |
Sep 11, 2006 | 28.95 | 29.18 | 28.29 | 28.83 | 12,409,799 | -0.58(-1.97%) |
Sep 08, 2006 | 30.19 | 30.46 | 29.36 | 29.41 | 7,930,047 | -0.65(-2.17%) |
Sep 07, 2006 | 29.93 | 30.28 | 29.39 | 30.07 | 9,981,165 | +0.03(+0.10%) |
Sep 06, 2006 | 31.37 | 31.61 | 29.92 | 30.03 | 10,776,763 | -2.07(-6.44%) |
Sep 05, 2006 | 32.24 | 32.62 | 31.93 | 32.10 | 6,284,284 | -0.26(-0.80%) |