Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.90 | 27.95 | 27.51 | 27.55 | 2,999,918 | -0.35(-1.24%) |
Nov 29, 2006 | 27.80 | 28.18 | 27.75 | 27.90 | 2,328,736 | +0.24(+0.87%) |
Nov 28, 2006 | 28.05 | 28.26 | 27.56 | 27.66 | 3,234,480 | -0.47(-1.67%) |
Nov 27, 2006 | 29.21 | 29.38 | 28.05 | 28.13 | 2,906,759 | -1.28(-4.37%) |
Nov 24, 2006 | 29.01 | 29.47 | 28.73 | 29.41 | 829,112 | +0.18(+0.62%) |
Nov 22, 2006 | 28.72 | 29.39 | 28.56 | 29.23 | 2,146,283 | +0.47(+1.63%) |
Nov 21, 2006 | 28.90 | 29.08 | 28.42 | 28.76 | 2,657,788 | -0.26(-0.89%) |
Nov 20, 2006 | 29.07 | 29.35 | 28.74 | 29.02 | 1,797,117 | -0.16(-0.56%) |
Nov 17, 2006 | 28.94 | 29.35 | 28.69 | 29.18 | 2,818,222 | +0.27(+0.93%) |
Nov 16, 2006 | 29.82 | 29.89 | 28.76 | 28.91 | 4,474,124 | -0.58(-1.98%) |
Nov 15, 2006 | 28.56 | 29.71 | 28.56 | 29.50 | 4,893,708 | +0.85(+2.98%) |
Nov 14, 2006 | 29.09 | 29.10 | 28.28 | 28.65 | 2,807,774 | +0.00(+0.00%) |
Nov 13, 2006 | 28.04 | 28.76 | 27.94 | 28.65 | 3,383,725 | +0.68(+2.43%) |
Nov 10, 2006 | 27.59 | 27.98 | 27.52 | 27.97 | 2,330,325 | +0.32(+1.14%) |
Nov 09, 2006 | 27.42 | 28.11 | 27.28 | 27.65 | 5,756,433 | +0.24(+0.87%) |
Nov 08, 2006 | 26.81 | 27.53 | 26.76 | 27.41 | 4,653,345 | +0.73(+2.73%) |
Nov 07, 2006 | 27.61 | 27.61 | 26.58 | 26.68 | 6,676,482 | -0.90(-3.27%) |
Nov 06, 2006 | 28.04 | 28.09 | 27.56 | 27.58 | 4,393,802 | -0.24(-0.86%) |
Nov 03, 2006 | 27.97 | 28.38 | 27.43 | 27.82 | 3,029,327 | -0.28(-0.99%) |
Nov 02, 2006 | 27.93 | 28.47 | 27.90 | 28.10 | 2,727,672 | +0.11(+0.38%) |
Nov 01, 2006 | 28.73 | 28.75 | 27.73 | 27.99 | 4,031,819 | -0.32(-1.12%) |
Oct 31, 2006 | 29.07 | 29.07 | 28.23 | 28.31 | 4,861,869 | -0.68(-2.35%) |
Oct 30, 2006 | 28.21 | 29.24 | 28.00 | 28.99 | 4,102,561 | +0.95(+3.38%) |
Oct 27, 2006 | 28.52 | 28.58 | 27.90 | 28.04 | 3,589,465 | -0.51(-1.78%) |
Oct 26, 2006 | 28.84 | 28.84 | 28.28 | 28.55 | 4,302,444 | -0.15(-0.53%) |
Oct 25, 2006 | 29.29 | 29.36 | 28.43 | 28.70 | 4,909,698 | -0.36(-1.25%) |
Oct 24, 2006 | 28.62 | 29.15 | 28.29 | 29.07 | 6,457,031 | +0.64(+2.26%) |
Oct 23, 2006 | 27.61 | 28.65 | 27.55 | 28.43 | 7,977,837 | +1.18(+4.33%) |
Oct 20, 2006 | 27.10 | 27.42 | 26.70 | 27.25 | 8,162,460 | +0.26(+0.96%) |
Oct 19, 2006 | 27.09 | 27.56 | 26.41 | 26.99 | 35,190,760 | -6.62(-19.71%) |
Oct 18, 2006 | 33.96 | 34.99 | 33.32 | 33.61 | 5,336,900 | +0.00(+0.00%) |
Oct 17, 2006 | 33.70 | 33.87 | 32.95 | 33.61 | 1,787,957 | -0.32(-0.93%) |
Oct 16, 2006 | 33.69 | 34.39 | 33.64 | 33.93 | 2,414,152 | +0.48(+1.43%) |
Oct 13, 2006 | 32.99 | 33.70 | 32.75 | 33.45 | 2,108,205 | +0.32(+0.95%) |
Oct 12, 2006 | 32.84 | 33.30 | 32.42 | 33.13 | 2,093,234 | +0.65(+2.01%) |
Oct 11, 2006 | 32.12 | 33.24 | 32.11 | 32.48 | 1,934,254 | +0.27(+0.83%) |
Oct 10, 2006 | 32.84 | 33.05 | 32.11 | 32.21 | 2,982,691 | -0.68(-2.07%) |
Oct 09, 2006 | 33.33 | 33.38 | 32.57 | 32.89 | 3,745,357 | -0.44(-1.32%) |
Oct 06, 2006 | 33.74 | 33.88 | 33.17 | 33.33 | 1,429,448 | -0.13(-0.40%) |
Oct 05, 2006 | 33.22 | 34.06 | 33.00 | 33.47 | 2,229,994 | +0.31(+0.93%) |
Oct 04, 2006 | 32.41 | 33.66 | 31.96 | 33.16 | 4,822,179 | +0.81(+2.52%) |
Oct 03, 2006 | 33.47 | 33.57 | 32.27 | 32.35 | 5,930,743 | -1.20(-3.57%) |
Oct 02, 2006 | 34.74 | 34.74 | 33.42 | 33.54 | 3,184,434 | -1.17(-3.37%) |
Sep 29, 2006 | 34.94 | 35.47 | 34.63 | 34.71 | 1,912,539 | -0.29(-0.82%) |
Sep 28, 2006 | 34.49 | 35.09 | 34.25 | 35.00 | 1,873,925 | +0.57(+1.64%) |
Sep 27, 2006 | 34.89 | 35.09 | 34.18 | 34.44 | 2,132,713 | -0.41(-1.18%) |
Sep 26, 2006 | 35.03 | 35.33 | 34.64 | 34.85 | 1,895,211 | -0.16(-0.47%) |
Sep 25, 2006 | 34.23 | 35.04 | 33.50 | 35.01 | 2,494,093 | +0.86(+2.53%) |
Sep 22, 2006 | 34.33 | 34.50 | 33.55 | 34.15 | 1,407,561 | -0.34(-0.97%) |
Sep 21, 2006 | 35.13 | 35.47 | 33.84 | 34.48 | 2,877,705 | -0.30(-0.85%) |
Sep 20, 2006 | 32.96 | 35.31 | 32.96 | 34.78 | 4,319,885 | +2.12(+6.49%) |
Sep 19, 2006 | 33.41 | 33.44 | 32.48 | 32.66 | 2,387,778 | -0.51(-1.53%) |
Sep 18, 2006 | 32.81 | 33.87 | 32.79 | 33.17 | 2,766,583 | +0.30(+0.90%) |
Sep 15, 2006 | 33.79 | 34.60 | 32.76 | 32.87 | 5,961,321 | -0.80(-2.36%) |
Sep 14, 2006 | 33.56 | 34.03 | 33.39 | 33.67 | 2,726,564 | -0.06(-0.17%) |
Sep 13, 2006 | 32.69 | 33.88 | 32.60 | 33.73 | 5,109,894 | +0.75(+2.27%) |
Sep 12, 2006 | 31.61 | 33.13 | 31.61 | 32.98 | 5,256,736 | +1.35(+4.27%) |
Sep 11, 2006 | 30.77 | 32.03 | 30.76 | 31.63 | 5,060,580 | +1.04(+3.38%) |
Sep 08, 2006 | 29.70 | 30.73 | 29.69 | 30.59 | 3,742,449 | +0.90(+3.04%) |
Sep 07, 2006 | 29.82 | 30.04 | 29.38 | 29.69 | 2,893,523 | -0.14(-0.48%) |
Sep 06, 2006 | 29.72 | 30.05 | 29.59 | 29.83 | 3,715,248 | -0.03(-0.10%) |
Sep 05, 2006 | 29.05 | 30.05 | 28.74 | 29.86 | 4,036,584 | +0.68(+2.33%) |