Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.84 | 31.07 | 30.53 | 30.95 | 3,095,784 | +0.17(+0.55%) |
Nov 29, 2006 | 30.71 | 31.22 | 30.23 | 30.78 | 6,270,791 | +1.84(+6.37%) |
Nov 28, 2006 | 29.27 | 29.27 | 28.76 | 28.94 | 2,926,038 | -0.31(-1.05%) |
Nov 27, 2006 | 30.28 | 30.30 | 29.13 | 29.24 | 2,072,217 | -0.81(-2.71%) |
Nov 24, 2006 | 30.16 | 30.26 | 29.80 | 30.05 | 465,156 | -0.02(-0.05%) |
Nov 22, 2006 | 29.88 | 30.14 | 29.64 | 30.07 | 1,238,139 | +0.23(+0.78%) |
Nov 21, 2006 | 29.55 | 29.92 | 29.43 | 29.84 | 1,022,573 | +0.48(+1.62%) |
Nov 20, 2006 | 29.43 | 29.78 | 29.17 | 29.36 | 898,523 | -0.06(-0.22%) |
Nov 17, 2006 | 29.79 | 29.79 | 28.94 | 29.43 | 1,530,942 | -0.40(-1.35%) |
Nov 16, 2006 | 29.38 | 29.88 | 29.01 | 29.83 | 1,587,317 | +0.70(+2.41%) |
Nov 15, 2006 | 29.28 | 29.31 | 29.01 | 29.13 | 1,304,324 | -0.02(-0.06%) |
Nov 14, 2006 | 28.94 | 29.23 | 28.47 | 29.14 | 1,167,733 | +0.38(+1.32%) |
Nov 13, 2006 | 28.99 | 29.04 | 28.51 | 28.77 | 883,250 | -0.22(-0.75%) |
Nov 10, 2006 | 28.58 | 29.03 | 28.46 | 28.98 | 640,614 | +0.40(+1.41%) |
Nov 09, 2006 | 29.26 | 29.27 | 28.44 | 28.58 | 1,376,966 | -0.61(-2.10%) |
Nov 08, 2006 | 28.49 | 29.31 | 28.27 | 29.19 | 1,310,905 | +0.64(+2.23%) |
Nov 07, 2006 | 28.69 | 28.74 | 28.40 | 28.56 | 743,057 | -0.15(-0.53%) |
Nov 06, 2006 | 28.49 | 28.77 | 28.38 | 28.71 | 950,676 | +0.42(+1.48%) |
Nov 03, 2006 | 28.71 | 28.95 | 27.95 | 28.29 | 821,163 | -0.26(-0.90%) |
Nov 02, 2006 | 28.20 | 28.66 | 28.05 | 28.55 | 1,189,091 | +0.04(+0.14%) |
Nov 01, 2006 | 28.97 | 29.24 | 28.32 | 28.51 | 1,286,691 | -0.26(-0.90%) |
Oct 31, 2006 | 29.32 | 29.32 | 28.45 | 28.77 | 1,357,098 | -0.43(-1.49%) |
Oct 30, 2006 | 28.65 | 29.29 | 28.65 | 29.20 | 1,059,204 | +0.31(+1.06%) |
Oct 27, 2006 | 29.56 | 29.56 | 28.88 | 28.89 | 1,286,319 | -0.70(-2.37%) |
Oct 26, 2006 | 29.39 | 29.76 | 29.22 | 29.60 | 1,238,884 | +0.38(+1.30%) |
Oct 25, 2006 | 29.59 | 29.59 | 28.84 | 29.22 | 2,108,972 | -0.37(-1.25%) |
Oct 24, 2006 | 29.11 | 29.68 | 29.07 | 29.59 | 1,536,778 | +0.47(+1.60%) |
Oct 23, 2006 | 28.54 | 29.17 | 28.37 | 29.12 | 1,165,870 | +0.56(+1.95%) |
Oct 20, 2006 | 28.89 | 29.14 | 28.53 | 28.56 | 1,761,906 | -0.06(-0.23%) |
Oct 19, 2006 | 28.52 | 28.88 | 28.35 | 28.63 | 677,866 | -0.10(-0.36%) |
Oct 18, 2006 | 28.99 | 29.18 | 28.43 | 28.73 | 1,137,931 | -0.13(-0.45%) |
Oct 17, 2006 | 28.80 | 28.95 | 28.57 | 28.86 | 1,598,741 | +0.02(+0.06%) |
Oct 16, 2006 | 28.65 | 28.91 | 28.59 | 28.85 | 885,361 | +0.20(+0.70%) |
Oct 13, 2006 | 28.58 | 28.80 | 28.28 | 28.65 | 1,034,494 | +0.13(+0.45%) |
Oct 12, 2006 | 28.28 | 28.56 | 28.15 | 28.52 | 1,473,573 | +0.43(+1.55%) |
Oct 11, 2006 | 28.12 | 28.19 | 27.78 | 28.08 | 922,737 | -0.10(-0.34%) |
Oct 10, 2006 | 28.19 | 28.19 | 27.62 | 28.18 | 1,092,731 | +0.09(+0.32%) |
Oct 09, 2006 | 27.85 | 28.14 | 27.49 | 28.09 | 1,055,603 | +0.34(+1.22%) |
Oct 06, 2006 | 28.11 | 28.19 | 27.61 | 27.75 | 1,186,980 | -0.53(-1.88%) |
Oct 05, 2006 | 28.03 | 28.36 | 27.57 | 28.28 | 1,688,395 | +0.22(+0.77%) |
Oct 04, 2006 | 27.30 | 28.19 | 27.09 | 28.07 | 2,816,392 | +0.64(+2.32%) |
Oct 03, 2006 | 26.82 | 27.54 | 26.82 | 27.43 | 1,612,524 | +0.60(+2.25%) |
Oct 02, 2006 | 26.74 | 26.92 | 26.43 | 26.83 | 1,128,618 | +0.09(+0.33%) |
Sep 29, 2006 | 26.95 | 27.24 | 26.69 | 26.74 | 1,031,141 | -0.29(-1.07%) |
Sep 28, 2006 | 26.79 | 27.28 | 26.57 | 27.03 | 1,036,853 | +0.16(+0.60%) |
Sep 27, 2006 | 27.00 | 27.31 | 26.83 | 26.87 | 1,068,642 | -0.24(-0.89%) |
Sep 26, 2006 | 27.30 | 27.66 | 27.04 | 27.11 | 1,627,177 | -0.23(-0.83%) |
Sep 25, 2006 | 26.58 | 27.39 | 26.36 | 27.33 | 1,175,059 | +0.88(+3.32%) |
Sep 22, 2006 | 26.58 | 26.86 | 26.35 | 26.45 | 1,362,313 | -0.13(-0.48%) |
Sep 21, 2006 | 27.18 | 27.28 | 26.58 | 26.58 | 1,315,251 | -0.61(-2.25%) |
Sep 20, 2006 | 27.01 | 27.30 | 26.72 | 27.20 | 1,659,835 | +0.39(+1.44%) |
Sep 19, 2006 | 26.89 | 27.20 | 26.39 | 26.81 | 2,037,820 | -0.17(-0.63%) |
Sep 18, 2006 | 27.45 | 27.98 | 26.92 | 26.98 | 2,502,604 | -1.17(-4.15%) |
Sep 15, 2006 | 27.34 | 28.21 | 27.24 | 28.15 | 3,635,693 | +1.17(+4.33%) |
Sep 14, 2006 | 27.17 | 27.20 | 26.58 | 26.98 | 1,869,316 | -0.27(-0.98%) |
Sep 13, 2006 | 26.66 | 27.27 | 26.66 | 27.24 | 2,156,407 | +0.49(+1.84%) |
Sep 12, 2006 | 26.21 | 26.80 | 26.14 | 26.75 | 2,443,001 | +0.54(+2.06%) |
Sep 11, 2006 | 25.37 | 26.36 | 25.21 | 26.21 | 1,715,961 | +0.82(+3.23%) |
Sep 08, 2006 | 25.47 | 25.48 | 25.19 | 25.39 | 1,787,237 | +0.02(+0.10%) |
Sep 07, 2006 | 25.11 | 25.43 | 25.03 | 25.37 | 2,963,787 | +0.19(+0.74%) |
Sep 06, 2006 | 25.45 | 25.50 | 25.08 | 25.18 | 1,645,803 | -0.31(-1.23%) |
Sep 05, 2006 | 25.45 | 25.67 | 25.30 | 25.50 | 2,182,856 | -0.04(-0.16%) |