Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.10 | 30.54 | 29.94 | 30.38 | 29,081,822 | +0.38(+1.28%) |
Nov 29, 2006 | 29.46 | 30.30 | 29.44 | 30.00 | 28,555,264 | +0.70(+2.37%) |
Nov 28, 2006 | 29.09 | 29.60 | 29.05 | 29.30 | 21,552,296 | +0.33(+1.12%) |
Nov 27, 2006 | 29.11 | 29.34 | 28.96 | 28.98 | 16,346,091 | -0.05(-0.16%) |
Nov 24, 2006 | 29.06 | 29.35 | 29.00 | 29.02 | 5,724,344 | -0.09(-0.31%) |
Nov 22, 2006 | 29.20 | 29.34 | 28.71 | 29.11 | 22,751,836 | +0.08(+0.26%) |
Nov 21, 2006 | 28.58 | 29.14 | 28.51 | 29.04 | 27,927,250 | +0.68(+2.39%) |
Nov 20, 2006 | 28.06 | 28.70 | 27.99 | 28.36 | 20,451,998 | +0.05(+0.19%) |
Nov 17, 2006 | 27.81 | 28.41 | 27.79 | 28.30 | 23,919,920 | +0.19(+0.69%) |
Nov 16, 2006 | 29.12 | 29.14 | 28.09 | 28.11 | 26,994,200 | -0.77(-2.67%) |
Nov 15, 2006 | 28.65 | 29.08 | 28.52 | 28.88 | 19,007,454 | +0.23(+0.82%) |
Nov 14, 2006 | 28.71 | 28.82 | 28.47 | 28.65 | 18,112,506 | +0.18(+0.62%) |
Nov 13, 2006 | 28.08 | 28.79 | 28.03 | 28.47 | 21,705,590 | -0.01(-0.03%) |
Nov 10, 2006 | 28.53 | 28.64 | 28.25 | 28.48 | 13,668,558 | -0.10(-0.35%) |
Nov 09, 2006 | 28.44 | 29.00 | 28.32 | 28.58 | 31,359,508 | +0.42(+1.51%) |
Nov 08, 2006 | 27.49 | 28.31 | 27.43 | 28.16 | 33,738,432 | +0.62(+2.26%) |
Nov 07, 2006 | 27.75 | 27.75 | 27.33 | 27.53 | 19,838,160 | -0.03(-0.10%) |
Nov 06, 2006 | 27.58 | 27.88 | 27.46 | 27.56 | 25,725,102 | +0.04(+0.13%) |
Nov 03, 2006 | 27.15 | 27.74 | 27.14 | 27.52 | 23,185,576 | +0.57(+2.13%) |
Nov 02, 2006 | 26.86 | 27.13 | 26.65 | 26.95 | 20,173,102 | +0.00(+0.00%) |
Nov 01, 2006 | 27.22 | 27.42 | 26.67 | 26.95 | 27,779,052 | -0.24(-0.90%) |
Oct 31, 2006 | 26.96 | 27.24 | 26.56 | 27.19 | 36,067,952 | +0.20(+0.74%) |
Oct 30, 2006 | 27.34 | 27.35 | 26.82 | 27.00 | 28,629,474 | -0.63(-2.27%) |
Oct 27, 2006 | 27.99 | 28.07 | 27.60 | 27.62 | 17,815,888 | -0.46(-1.62%) |
Oct 26, 2006 | 28.56 | 28.57 | 27.87 | 28.08 | 20,961,498 | -0.25(-0.88%) |
Oct 25, 2006 | 27.60 | 28.53 | 27.60 | 28.33 | 30,268,292 | +0.61(+2.20%) |
Oct 24, 2006 | 27.18 | 27.84 | 27.15 | 27.72 | 24,957,086 | +0.31(+1.14%) |
Oct 23, 2006 | 27.18 | 27.46 | 27.02 | 27.41 | 20,087,816 | -0.07(-0.25%) |
Oct 20, 2006 | 27.76 | 27.84 | 27.27 | 27.47 | 21,235,742 | -0.12(-0.44%) |
Oct 19, 2006 | 27.32 | 27.71 | 27.14 | 27.60 | 18,684,032 | +0.36(+1.33%) |
Oct 18, 2006 | 27.47 | 27.74 | 27.08 | 27.23 | 22,152,398 | -0.21(-0.77%) |
Oct 17, 2006 | 27.72 | 27.72 | 27.16 | 27.45 | 20,573,612 | -0.13(-0.47%) |
Oct 16, 2006 | 27.00 | 27.60 | 26.94 | 27.58 | 21,167,070 | +0.48(+1.77%) |
Oct 13, 2006 | 26.71 | 27.38 | 26.71 | 27.10 | 25,415,636 | +0.55(+2.07%) |
Oct 12, 2006 | 26.11 | 26.67 | 26.07 | 26.55 | 30,692,948 | +0.53(+2.05%) |
Oct 11, 2006 | 26.09 | 26.34 | 25.87 | 26.02 | 20,701,430 | -0.25(-0.95%) |
Oct 10, 2006 | 25.91 | 26.38 | 25.84 | 26.26 | 23,721,880 | +0.32(+1.24%) |
Oct 09, 2006 | 26.48 | 26.54 | 25.88 | 25.94 | 19,443,188 | -0.24(-0.93%) |
Oct 06, 2006 | 26.14 | 26.33 | 25.77 | 26.19 | 22,412,022 | +0.06(+0.22%) |
Oct 05, 2006 | 25.93 | 26.36 | 25.88 | 26.13 | 36,074,156 | +0.50(+1.94%) |
Oct 04, 2006 | 25.29 | 25.63 | 24.78 | 25.63 | 45,771,716 | +0.34(+1.34%) |
Oct 03, 2006 | 26.07 | 26.07 | 25.13 | 25.29 | 38,330,132 | -1.14(-4.30%) |
Oct 02, 2006 | 26.96 | 27.18 | 26.43 | 26.43 | 21,201,406 | -0.44(-1.65%) |
Sep 29, 2006 | 26.63 | 26.97 | 26.43 | 26.87 | 19,036,474 | +0.27(+1.02%) |
Sep 28, 2006 | 26.79 | 26.96 | 26.44 | 26.60 | 27,021,668 | -0.08(-0.29%) |
Sep 27, 2006 | 26.63 | 26.88 | 26.22 | 26.68 | 34,281,600 | +0.29(+1.11%) |
Sep 26, 2006 | 25.96 | 26.39 | 25.80 | 26.39 | 29,644,264 | +0.51(+1.99%) |
Sep 25, 2006 | 25.89 | 26.18 | 25.53 | 25.87 | 36,429,700 | -0.33(-1.26%) |
Sep 22, 2006 | 26.52 | 26.56 | 25.83 | 26.20 | 18,964,258 | -0.08(-0.29%) |
Sep 21, 2006 | 25.96 | 26.53 | 25.96 | 26.28 | 27,189,804 | +0.43(+1.68%) |
Sep 20, 2006 | 26.30 | 26.32 | 25.74 | 25.84 | 33,089,592 | -0.47(-1.80%) |
Sep 19, 2006 | 26.91 | 27.01 | 26.17 | 26.32 | 27,213,506 | -0.35(-1.30%) |
Sep 18, 2006 | 26.52 | 26.97 | 26.33 | 26.67 | 22,523,448 | +0.44(+1.67%) |
Sep 15, 2006 | 26.41 | 26.56 | 26.20 | 26.23 | 30,152,436 | -0.15(-0.58%) |
Sep 14, 2006 | 26.86 | 27.07 | 26.18 | 26.38 | 31,729,450 | -0.32(-1.22%) |
Sep 13, 2006 | 26.34 | 26.93 | 26.25 | 26.71 | 28,037,568 | +0.46(+1.75%) |
Sep 12, 2006 | 26.61 | 26.82 | 26.16 | 26.25 | 30,564,244 | -0.30(-1.12%) |
Sep 11, 2006 | 26.97 | 27.00 | 26.30 | 26.54 | 39,275,808 | -0.70(-2.55%) |
Sep 08, 2006 | 27.71 | 27.98 | 27.15 | 27.24 | 24,906,800 | -0.53(-1.92%) |
Sep 07, 2006 | 27.79 | 28.06 | 27.46 | 27.77 | 25,106,834 | -0.11(-0.40%) |
Sep 06, 2006 | 28.76 | 28.76 | 27.82 | 27.88 | 29,492,966 | -1.13(-3.90%) |
Sep 05, 2006 | 28.91 | 29.13 | 28.72 | 29.02 | 13,922,865 | +0.02(+0.06%) |