Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.91 | 34.58 | 33.85 | 34.33 | 11,422,028 | +0.86(+2.58%) |
Nov 29, 2006 | 33.48 | 33.63 | 33.08 | 33.47 | 7,841,696 | -0.10(-0.28%) |
Nov 28, 2006 | 33.66 | 33.69 | 33.19 | 33.56 | 7,965,495 | +0.16(+0.48%) |
Nov 27, 2006 | 33.66 | 33.83 | 33.15 | 33.40 | 7,834,590 | +0.07(+0.20%) |
Nov 24, 2006 | 33.30 | 34.00 | 33.30 | 33.33 | 9,126,555 | +0.49(+1.49%) |
Nov 22, 2006 | 33.14 | 33.36 | 32.66 | 32.84 | 7,091,796 | -0.17(-0.51%) |
Nov 21, 2006 | 32.57 | 33.19 | 32.57 | 33.01 | 8,407,537 | +0.79(+2.45%) |
Nov 20, 2006 | 32.66 | 32.95 | 32.11 | 32.22 | 8,892,484 | -0.12(-0.38%) |
Nov 17, 2006 | 32.28 | 32.82 | 32.05 | 32.35 | 12,373,887 | -0.03(-0.09%) |
Nov 16, 2006 | 33.30 | 33.55 | 32.38 | 32.38 | 9,183,671 | -0.97(-2.92%) |
Nov 15, 2006 | 32.68 | 33.61 | 32.50 | 33.35 | 11,491,170 | +0.54(+1.65%) |
Nov 14, 2006 | 33.66 | 33.70 | 32.75 | 32.81 | 8,946,732 | -0.51(-1.52%) |
Nov 13, 2006 | 33.03 | 33.36 | 32.87 | 33.31 | 9,420,338 | -0.18(-0.55%) |
Nov 10, 2006 | 34.18 | 34.18 | 33.20 | 33.50 | 8,422,021 | -0.79(-2.31%) |
Nov 09, 2006 | 33.30 | 34.29 | 33.10 | 34.29 | 14,296,734 | +1.28(+3.88%) |
Nov 08, 2006 | 33.12 | 33.46 | 32.68 | 33.01 | 9,039,376 | -0.43(-1.29%) |
Nov 07, 2006 | 33.76 | 33.84 | 33.20 | 33.44 | 9,204,988 | -0.11(-0.33%) |
Nov 06, 2006 | 33.77 | 34.07 | 33.34 | 33.55 | 8,255,999 | -0.23(-0.67%) |
Nov 03, 2006 | 33.48 | 34.25 | 33.48 | 33.77 | 10,463,338 | +0.18(+0.52%) |
Nov 02, 2006 | 33.88 | 34.07 | 33.31 | 33.60 | 10,023,482 | +0.10(+0.28%) |
Nov 01, 2006 | 33.85 | 34.32 | 33.30 | 33.50 | 13,583,591 | +0.37(+1.13%) |
Oct 31, 2006 | 32.54 | 33.29 | 32.49 | 33.13 | 11,438,972 | +0.56(+1.73%) |
Oct 30, 2006 | 32.71 | 33.30 | 32.47 | 32.57 | 9,436,189 | +0.13(+0.41%) |
Oct 27, 2006 | 32.93 | 33.22 | 32.43 | 32.43 | 7,534,384 | -0.24(-0.74%) |
Oct 26, 2006 | 32.86 | 33.08 | 32.31 | 32.68 | 8,481,461 | +0.01(+0.05%) |
Oct 25, 2006 | 32.02 | 32.94 | 31.72 | 32.66 | 11,403,171 | +0.73(+2.29%) |
Oct 24, 2006 | 31.40 | 32.39 | 31.18 | 31.93 | 9,042,245 | +0.28(+0.88%) |
Oct 23, 2006 | 31.08 | 31.72 | 31.00 | 31.65 | 11,592,423 | +0.58(+1.86%) |
Oct 20, 2006 | 31.92 | 31.94 | 31.05 | 31.07 | 8,071,667 | -0.64(-2.01%) |
Oct 19, 2006 | 31.18 | 31.81 | 31.12 | 31.71 | 8,039,965 | +0.82(+2.65%) |
Oct 18, 2006 | 31.87 | 31.87 | 30.80 | 30.89 | 7,463,330 | -0.75(-2.38%) |
Oct 17, 2006 | 31.89 | 31.89 | 31.09 | 31.64 | 7,099,312 | -0.24(-0.76%) |
Oct 16, 2006 | 32.00 | 32.02 | 31.23 | 31.89 | 8,770,462 | +0.25(+0.79%) |
Oct 13, 2006 | 31.03 | 31.80 | 31.03 | 31.64 | 10,907,566 | +1.02(+3.35%) |
Oct 12, 2006 | 30.09 | 30.74 | 30.08 | 30.61 | 7,875,173 | +0.54(+1.80%) |
Oct 11, 2006 | 30.66 | 30.74 | 29.98 | 30.07 | 8,998,110 | -0.53(-1.72%) |
Oct 10, 2006 | 30.19 | 30.92 | 29.89 | 30.60 | 8,575,471 | +0.40(+1.33%) |
Oct 09, 2006 | 30.73 | 30.85 | 30.06 | 30.20 | 6,775,467 | -0.20(-0.65%) |
Oct 06, 2006 | 30.59 | 30.84 | 30.03 | 30.39 | 8,532,702 | -0.22(-0.72%) |
Oct 05, 2006 | 30.24 | 30.81 | 30.11 | 30.61 | 12,056,874 | +0.73(+2.45%) |
Oct 04, 2006 | 29.92 | 30.16 | 29.16 | 29.88 | 23,943,216 | -0.04(-0.15%) |
Oct 03, 2006 | 31.07 | 31.25 | 29.92 | 29.92 | 12,875,778 | -1.70(-5.37%) |
Oct 02, 2006 | 31.29 | 31.97 | 31.29 | 31.62 | 8,926,099 | +0.34(+1.08%) |
Sep 29, 2006 | 31.47 | 31.64 | 30.97 | 31.29 | 10,630,043 | -0.42(-1.34%) |
Sep 28, 2006 | 31.58 | 31.89 | 31.45 | 31.71 | 14,000,627 | +0.14(+0.44%) |
Sep 27, 2006 | 31.83 | 32.31 | 30.55 | 31.57 | 26,528,922 | -0.64(-1.98%) |
Sep 26, 2006 | 31.65 | 32.22 | 31.53 | 32.21 | 10,305,788 | +0.68(+2.16%) |
Sep 25, 2006 | 31.86 | 31.86 | 30.88 | 31.53 | 13,879,698 | -0.51(-1.60%) |
Sep 22, 2006 | 32.44 | 32.71 | 31.85 | 32.04 | 7,510,062 | -0.04(-0.11%) |
Sep 21, 2006 | 31.98 | 32.49 | 31.70 | 32.08 | 7,612,681 | +0.47(+1.48%) |
Sep 20, 2006 | 32.16 | 32.34 | 31.56 | 31.61 | 10,368,097 | -0.14(-0.44%) |
Sep 19, 2006 | 32.64 | 32.64 | 31.59 | 31.75 | 10,361,402 | -1.05(-3.21%) |
Sep 18, 2006 | 32.59 | 33.01 | 32.35 | 32.80 | 11,047,898 | +0.49(+1.52%) |
Sep 15, 2006 | 32.30 | 32.78 | 31.89 | 32.31 | 15,702,659 | +0.01(+0.02%) |
Sep 14, 2006 | 33.47 | 33.69 | 32.05 | 32.30 | 14,683,298 | -1.17(-3.50%) |
Sep 13, 2006 | 33.46 | 33.85 | 33.27 | 33.47 | 9,434,959 | +0.37(+1.13%) |
Sep 12, 2006 | 33.50 | 33.90 | 32.79 | 33.10 | 11,776,345 | -0.25(-0.75%) |
Sep 11, 2006 | 34.59 | 34.67 | 33.33 | 33.35 | 18,275,108 | -1.92(-5.44%) |
Sep 08, 2006 | 35.68 | 35.86 | 34.94 | 35.27 | 11,610,460 | -0.72(-2.01%) |
Sep 07, 2006 | 36.66 | 36.72 | 35.93 | 35.99 | 10,093,990 | -1.27(-3.40%) |
Sep 06, 2006 | 38.01 | 38.11 | 37.04 | 37.26 | 7,315,208 | -0.75(-1.98%) |
Sep 05, 2006 | 37.84 | 38.53 | 37.84 | 38.01 | 7,872,577 | +0.53(+1.43%) |