Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.34 | 30.79 | 30.18 | 30.62 | 28,850,846 | +0.39(+1.28%) |
Nov 29, 2006 | 29.70 | 30.54 | 29.68 | 30.24 | 28,328,472 | +0.70(+2.37%) |
Nov 28, 2006 | 29.33 | 29.84 | 29.29 | 29.54 | 21,381,122 | +0.33(+1.12%) |
Nov 27, 2006 | 29.34 | 29.57 | 29.19 | 29.21 | 16,216,267 | -0.05(-0.16%) |
Nov 24, 2006 | 29.30 | 29.59 | 29.24 | 29.25 | 5,678,880 | -0.09(-0.31%) |
Nov 22, 2006 | 29.44 | 29.58 | 28.94 | 29.35 | 22,571,136 | +0.08(+0.26%) |
Nov 21, 2006 | 28.80 | 29.38 | 28.74 | 29.27 | 27,705,444 | +0.68(+2.39%) |
Nov 20, 2006 | 28.28 | 28.93 | 28.21 | 28.59 | 20,289,562 | +0.05(+0.19%) |
Nov 17, 2006 | 28.03 | 28.64 | 28.01 | 28.53 | 23,729,944 | +0.20(+0.69%) |
Nov 16, 2006 | 29.35 | 29.37 | 28.31 | 28.34 | 26,779,806 | -0.78(-2.67%) |
Nov 15, 2006 | 28.88 | 29.31 | 28.75 | 29.11 | 18,856,492 | +0.24(+0.82%) |
Nov 14, 2006 | 28.94 | 29.05 | 28.70 | 28.88 | 17,968,652 | +0.18(+0.62%) |
Nov 13, 2006 | 28.30 | 29.02 | 28.26 | 28.70 | 21,533,198 | -0.01(-0.03%) |
Nov 10, 2006 | 28.75 | 28.87 | 28.47 | 28.71 | 13,559,999 | -0.10(-0.35%) |
Nov 09, 2006 | 28.67 | 29.23 | 28.55 | 28.81 | 31,110,444 | +0.43(+1.51%) |
Nov 08, 2006 | 27.71 | 28.54 | 27.65 | 28.38 | 33,470,472 | +0.63(+2.26%) |
Nov 07, 2006 | 27.98 | 27.98 | 27.55 | 27.75 | 19,680,602 | -0.03(-0.10%) |
Nov 06, 2006 | 27.80 | 28.10 | 27.68 | 27.78 | 25,520,786 | +0.04(+0.13%) |
Nov 03, 2006 | 27.37 | 27.96 | 27.36 | 27.74 | 23,001,430 | +0.58(+2.13%) |
Nov 02, 2006 | 27.07 | 27.34 | 26.86 | 27.17 | 20,012,882 | +0.00(+0.00%) |
Nov 01, 2006 | 27.44 | 27.64 | 26.88 | 27.17 | 27,558,424 | -0.25(-0.90%) |
Oct 31, 2006 | 27.18 | 27.46 | 26.77 | 27.41 | 35,781,492 | +0.20(+0.74%) |
Oct 30, 2006 | 27.56 | 27.57 | 27.03 | 27.21 | 28,402,092 | -0.63(-2.27%) |
Oct 27, 2006 | 28.21 | 28.29 | 27.83 | 27.84 | 17,674,390 | -0.46(-1.62%) |
Oct 26, 2006 | 28.79 | 28.80 | 28.09 | 28.30 | 20,795,016 | -0.25(-0.88%) |
Oct 25, 2006 | 27.83 | 28.76 | 27.83 | 28.55 | 30,027,894 | +0.61(+2.20%) |
Oct 24, 2006 | 27.39 | 28.07 | 27.37 | 27.94 | 24,758,870 | +0.31(+1.14%) |
Oct 23, 2006 | 27.40 | 27.68 | 27.23 | 27.63 | 19,928,274 | -0.07(-0.25%) |
Oct 20, 2006 | 27.98 | 28.06 | 27.49 | 27.69 | 21,067,082 | -0.12(-0.44%) |
Oct 19, 2006 | 27.53 | 27.93 | 27.36 | 27.82 | 18,535,640 | +0.36(+1.33%) |
Oct 18, 2006 | 27.69 | 27.96 | 27.30 | 27.45 | 21,976,460 | -0.21(-0.77%) |
Oct 17, 2006 | 27.94 | 27.94 | 27.38 | 27.67 | 20,410,212 | -0.13(-0.47%) |
Oct 16, 2006 | 27.22 | 27.83 | 27.15 | 27.80 | 20,998,956 | +0.48(+1.77%) |
Oct 13, 2006 | 26.92 | 27.60 | 26.92 | 27.32 | 25,213,778 | +0.56(+2.07%) |
Oct 12, 2006 | 26.31 | 26.88 | 26.27 | 26.76 | 30,449,178 | +0.54(+2.05%) |
Oct 11, 2006 | 26.30 | 26.55 | 26.07 | 26.22 | 20,537,016 | -0.25(-0.95%) |
Oct 10, 2006 | 26.11 | 26.59 | 26.05 | 26.47 | 23,533,476 | +0.32(+1.24%) |
Oct 09, 2006 | 26.69 | 26.76 | 26.09 | 26.15 | 19,288,766 | -0.25(-0.93%) |
Oct 06, 2006 | 26.35 | 26.54 | 25.97 | 26.40 | 22,234,020 | +0.06(+0.22%) |
Oct 05, 2006 | 26.13 | 26.57 | 26.09 | 26.34 | 35,787,648 | +0.50(+1.94%) |
Oct 04, 2006 | 25.50 | 25.84 | 24.98 | 25.84 | 45,408,184 | +0.34(+1.34%) |
Oct 03, 2006 | 26.28 | 26.28 | 25.33 | 25.50 | 38,025,708 | -1.15(-4.30%) |
Oct 02, 2006 | 27.17 | 27.39 | 26.64 | 26.64 | 21,033,020 | -0.45(-1.65%) |
Sep 29, 2006 | 26.85 | 27.19 | 26.64 | 27.09 | 18,885,282 | +0.27(+1.02%) |
Sep 28, 2006 | 27.01 | 27.18 | 26.65 | 26.82 | 26,807,056 | -0.08(-0.29%) |
Sep 27, 2006 | 26.85 | 27.10 | 26.43 | 26.89 | 34,009,328 | +0.30(+1.11%) |
Sep 26, 2006 | 26.16 | 26.61 | 26.01 | 26.60 | 29,408,824 | +0.52(+1.99%) |
Sep 25, 2006 | 26.10 | 26.39 | 25.73 | 26.08 | 36,140,364 | -0.33(-1.26%) |
Sep 22, 2006 | 26.73 | 26.77 | 26.03 | 26.41 | 18,813,638 | -0.08(-0.29%) |
Sep 21, 2006 | 26.16 | 26.74 | 26.16 | 26.49 | 26,973,856 | +0.44(+1.68%) |
Sep 20, 2006 | 26.52 | 26.53 | 25.95 | 26.05 | 32,826,788 | -0.48(-1.80%) |
Sep 19, 2006 | 27.13 | 27.23 | 26.38 | 26.53 | 26,997,370 | -0.35(-1.30%) |
Sep 18, 2006 | 26.73 | 27.18 | 26.54 | 26.88 | 22,344,562 | +0.44(+1.67%) |
Sep 15, 2006 | 26.62 | 26.77 | 26.41 | 26.44 | 29,912,958 | -0.15(-0.58%) |
Sep 14, 2006 | 27.07 | 27.28 | 26.39 | 26.59 | 31,477,446 | -0.33(-1.22%) |
Sep 13, 2006 | 26.56 | 27.14 | 26.46 | 26.92 | 27,814,886 | +0.46(+1.75%) |
Sep 12, 2006 | 26.82 | 27.04 | 26.36 | 26.46 | 30,321,496 | -0.30(-1.12%) |
Sep 11, 2006 | 27.19 | 27.22 | 26.51 | 26.76 | 38,963,872 | -0.70(-2.55%) |
Sep 08, 2006 | 27.93 | 28.20 | 27.37 | 27.46 | 24,708,984 | -0.54(-1.92%) |
Sep 07, 2006 | 28.01 | 28.28 | 27.68 | 27.99 | 24,907,430 | -0.11(-0.40%) |
Sep 06, 2006 | 28.99 | 28.99 | 28.04 | 28.11 | 29,258,726 | -1.14(-3.90%) |
Sep 05, 2006 | 29.15 | 29.37 | 28.95 | 29.25 | 13,812,286 | +0.02(+0.06%) |