Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.85 | 32.92 | 32.64 | 32.86 | 6,995,180 | +0.00(+0.01%) |
Nov 29, 2006 | 32.51 | 32.97 | 32.40 | 32.86 | 7,698,261 | +0.35(+1.07%) |
Nov 28, 2006 | 32.19 | 32.52 | 32.17 | 32.51 | 5,536,815 | +0.45(+1.40%) |
Nov 27, 2006 | 32.15 | 32.27 | 31.93 | 32.06 | 6,052,008 | -0.04(-0.12%) |
Nov 24, 2006 | 31.86 | 32.15 | 31.74 | 32.10 | 3,807,492 | -0.05(-0.17%) |
Nov 22, 2006 | 32.32 | 32.41 | 32.00 | 32.15 | 4,869,158 | -0.19(-0.60%) |
Nov 21, 2006 | 32.17 | 32.38 | 32.10 | 32.35 | 5,620,713 | +0.38(+1.18%) |
Nov 20, 2006 | 31.86 | 32.22 | 31.86 | 31.97 | 5,595,647 | -0.07(-0.23%) |
Nov 17, 2006 | 31.87 | 32.10 | 31.84 | 32.04 | 10,199,233 | -0.12(-0.36%) |
Nov 16, 2006 | 32.85 | 33.01 | 32.10 | 32.16 | 7,659,109 | -0.49(-1.51%) |
Nov 15, 2006 | 32.35 | 32.71 | 32.27 | 32.65 | 8,108,012 | +0.00(+0.01%) |
Nov 14, 2006 | 32.52 | 32.66 | 32.26 | 32.65 | 7,397,059 | +0.24(+0.74%) |
Nov 13, 2006 | 32.39 | 32.63 | 32.29 | 32.41 | 8,333,396 | -0.63(-1.91%) |
Nov 10, 2006 | 33.36 | 33.36 | 32.86 | 33.04 | 4,682,304 | +0.02(+0.06%) |
Nov 09, 2006 | 33.01 | 33.26 | 32.89 | 33.02 | 6,557,878 | -0.18(-0.54%) |
Nov 08, 2006 | 32.63 | 33.25 | 32.60 | 33.20 | 6,972,601 | +0.31(+0.95%) |
Nov 07, 2006 | 33.26 | 33.30 | 32.82 | 32.88 | 6,177,543 | -0.09(-0.28%) |
Nov 06, 2006 | 32.78 | 33.05 | 32.69 | 32.98 | 5,118,157 | +0.46(+1.43%) |
Nov 03, 2006 | 32.32 | 32.58 | 32.25 | 32.51 | 7,771,180 | +0.05(+0.15%) |
Nov 02, 2006 | 32.31 | 32.58 | 32.28 | 32.46 | 5,232,506 | +0.02(+0.07%) |
Nov 01, 2006 | 32.59 | 32.72 | 32.30 | 32.44 | 8,493,319 | +0.05(+0.15%) |
Oct 31, 2006 | 32.15 | 33.20 | 31.92 | 32.39 | 6,857,009 | +0.01(+0.03%) |
Oct 30, 2006 | 32.69 | 32.71 | 32.29 | 32.38 | 7,097,514 | -0.47(-1.44%) |
Oct 27, 2006 | 33.13 | 33.16 | 32.78 | 32.85 | 5,238,306 | -0.19(-0.57%) |
Oct 26, 2006 | 33.53 | 33.55 | 32.79 | 33.04 | 9,610,709 | -0.37(-1.11%) |
Oct 25, 2006 | 32.91 | 33.50 | 32.90 | 33.41 | 7,168,154 | +0.44(+1.35%) |
Oct 24, 2006 | 32.77 | 33.11 | 32.73 | 32.97 | 7,553,875 | +0.21(+0.65%) |
Oct 23, 2006 | 32.14 | 32.82 | 32.12 | 32.76 | 6,605,109 | +0.03(+0.09%) |
Oct 20, 2006 | 33.01 | 33.01 | 32.60 | 32.73 | 5,327,590 | -0.14(-0.41%) |
Oct 19, 2006 | 32.33 | 32.88 | 32.33 | 32.86 | 7,102,072 | +0.74(+2.30%) |
Oct 18, 2006 | 32.58 | 32.70 | 32.10 | 32.13 | 9,101,731 | -0.58(-1.79%) |
Oct 17, 2006 | 32.99 | 32.99 | 32.51 | 32.71 | 7,181,205 | +0.11(+0.34%) |
Oct 16, 2006 | 32.31 | 32.67 | 32.28 | 32.60 | 7,049,662 | +0.75(+2.36%) |
Oct 13, 2006 | 31.84 | 32.08 | 31.72 | 31.85 | 6,647,990 | +0.43(+1.38%) |
Oct 12, 2006 | 31.05 | 31.41 | 30.95 | 31.41 | 7,290,582 | +0.58(+1.89%) |
Oct 11, 2006 | 30.93 | 31.05 | 30.67 | 30.83 | 6,632,453 | -0.32(-1.04%) |
Oct 10, 2006 | 30.81 | 31.28 | 30.77 | 31.15 | 7,055,462 | +0.10(+0.33%) |
Oct 09, 2006 | 31.32 | 31.36 | 30.93 | 31.05 | 5,874,269 | -0.18(-0.57%) |
Oct 06, 2006 | 31.08 | 31.23 | 30.85 | 31.23 | 6,072,309 | -0.06(-0.20%) |
Oct 05, 2006 | 31.31 | 31.38 | 31.16 | 31.29 | 7,857,977 | -0.11(-0.35%) |
Oct 04, 2006 | 30.97 | 31.40 | 30.89 | 31.40 | 12,589,585 | +0.64(+2.09%) |
Oct 03, 2006 | 31.02 | 31.12 | 30.66 | 30.76 | 8,401,757 | -0.80(-2.54%) |
Oct 02, 2006 | 31.77 | 31.98 | 31.54 | 31.56 | 5,713,932 | -0.10(-0.31%) |
Sep 29, 2006 | 31.63 | 31.74 | 31.39 | 31.66 | 5,449,811 | -0.11(-0.33%) |
Sep 28, 2006 | 31.94 | 32.00 | 31.70 | 31.76 | 6,996,009 | -0.19(-0.60%) |
Sep 27, 2006 | 31.67 | 32.00 | 31.42 | 31.96 | 9,036,063 | +0.54(+1.72%) |
Sep 26, 2006 | 31.05 | 31.52 | 31.05 | 31.42 | 10,550,360 | +0.01(+0.03%) |
Sep 25, 2006 | 31.26 | 31.49 | 30.80 | 31.41 | 10,564,861 | -0.07(-0.21%) |
Sep 22, 2006 | 32.09 | 32.09 | 31.42 | 31.47 | 7,450,919 | -0.37(-1.15%) |
Sep 21, 2006 | 31.55 | 31.91 | 31.40 | 31.84 | 7,712,348 | +0.46(+1.48%) |
Sep 20, 2006 | 31.84 | 32.05 | 31.34 | 31.38 | 12,054,092 | -0.10(-0.31%) |
Sep 19, 2006 | 31.80 | 31.90 | 31.21 | 31.47 | 7,230,922 | -0.17(-0.53%) |
Sep 18, 2006 | 31.61 | 31.73 | 31.18 | 31.64 | 9,585,850 | +0.33(+1.06%) |
Sep 15, 2006 | 31.51 | 31.51 | 31.11 | 31.31 | 8,549,251 | -0.48(-1.50%) |
Sep 14, 2006 | 32.26 | 32.31 | 31.71 | 31.79 | 8,326,353 | -0.39(-1.20%) |
Sep 13, 2006 | 31.76 | 32.25 | 31.65 | 32.17 | 8,095,583 | +0.67(+2.13%) |
Sep 12, 2006 | 31.68 | 31.74 | 31.23 | 31.50 | 10,482,206 | +0.18(+0.57%) |
Sep 11, 2006 | 31.53 | 31.59 | 31.21 | 31.32 | 12,050,777 | -0.45(-1.41%) |
Sep 08, 2006 | 32.01 | 32.08 | 31.64 | 31.77 | 7,481,993 | +0.03(+0.09%) |
Sep 07, 2006 | 31.95 | 32.05 | 31.68 | 31.74 | 8,546,558 | -0.56(-1.75%) |
Sep 06, 2006 | 32.59 | 32.67 | 32.21 | 32.31 | 7,544,346 | -0.81(-2.43%) |
Sep 05, 2006 | 32.73 | 33.12 | 32.69 | 33.12 | 7,427,718 | +0.29(+0.88%) |