Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.26 | 31.99 | 31.26 | 31.76 | 10,732,147 | +0.21(+0.66%) |
Nov 29, 2006 | 30.54 | 31.65 | 30.49 | 31.55 | 10,906,179 | +1.16(+3.82%) |
Nov 28, 2006 | 30.25 | 30.88 | 30.23 | 30.39 | 7,460,563 | +0.17(+0.56%) |
Nov 27, 2006 | 30.64 | 30.66 | 30.03 | 30.22 | 9,108,163 | -0.03(-0.08%) |
Nov 24, 2006 | 30.28 | 30.63 | 30.25 | 30.25 | 3,913,031 | +0.01(+0.04%) |
Nov 22, 2006 | 30.62 | 30.69 | 29.91 | 30.23 | 5,704,073 | -0.38(-1.26%) |
Nov 21, 2006 | 29.97 | 30.68 | 29.76 | 30.62 | 8,356,876 | +0.88(+2.95%) |
Nov 20, 2006 | 29.47 | 30.16 | 28.92 | 29.74 | 5,785,542 | -0.22(-0.74%) |
Nov 17, 2006 | 29.51 | 30.11 | 29.34 | 29.96 | 8,434,066 | +0.18(+0.59%) |
Nov 16, 2006 | 31.07 | 31.07 | 29.78 | 29.79 | 8,205,351 | -0.92(-3.00%) |
Nov 15, 2006 | 30.71 | 30.81 | 30.28 | 30.71 | 7,124,386 | +0.30(+0.98%) |
Nov 14, 2006 | 30.60 | 30.63 | 30.11 | 30.41 | 5,362,666 | +0.03(+0.08%) |
Nov 13, 2006 | 30.69 | 30.75 | 30.17 | 30.39 | 5,902,673 | -0.31(-1.01%) |
Nov 10, 2006 | 30.96 | 30.96 | 30.52 | 30.69 | 7,171,460 | -0.26(-0.84%) |
Nov 09, 2006 | 31.12 | 31.53 | 30.83 | 30.95 | 8,359,729 | +0.05(+0.16%) |
Nov 08, 2006 | 30.03 | 31.01 | 29.90 | 30.90 | 8,694,004 | +0.85(+2.83%) |
Nov 07, 2006 | 30.61 | 30.68 | 29.90 | 30.05 | 8,847,432 | -0.57(-1.85%) |
Nov 06, 2006 | 29.68 | 30.64 | 29.56 | 30.62 | 8,407,121 | +0.80(+2.69%) |
Nov 03, 2006 | 29.86 | 30.10 | 29.51 | 29.82 | 6,982,212 | +0.36(+1.22%) |
Nov 02, 2006 | 29.03 | 29.76 | 28.83 | 29.46 | 8,410,449 | +0.26(+0.89%) |
Nov 01, 2006 | 29.35 | 29.86 | 28.93 | 29.20 | 6,608,946 | -0.42(-1.41%) |
Oct 31, 2006 | 29.23 | 29.65 | 28.67 | 29.62 | 9,718,386 | +0.38(+1.32%) |
Oct 30, 2006 | 29.97 | 29.98 | 29.09 | 29.23 | 7,926,868 | -0.85(-2.83%) |
Oct 27, 2006 | 30.21 | 30.62 | 29.96 | 30.08 | 6,998,220 | -0.21(-0.69%) |
Oct 26, 2006 | 31.36 | 31.48 | 30.16 | 30.29 | 8,318,678 | -0.58(-1.88%) |
Oct 25, 2006 | 29.84 | 30.98 | 29.84 | 30.87 | 8,922,085 | +0.83(+2.75%) |
Oct 24, 2006 | 29.05 | 30.10 | 28.88 | 30.04 | 8,440,247 | +0.78(+2.65%) |
Oct 23, 2006 | 28.71 | 29.36 | 28.52 | 29.27 | 12,174,649 | -0.40(-1.34%) |
Oct 20, 2006 | 30.21 | 30.21 | 29.44 | 29.67 | 7,943,510 | -0.54(-1.78%) |
Oct 19, 2006 | 29.34 | 30.30 | 29.15 | 30.20 | 7,923,698 | +0.97(+3.32%) |
Oct 18, 2006 | 29.27 | 30.20 | 29.12 | 29.23 | 9,945,357 | -0.03(-0.11%) |
Oct 17, 2006 | 30.25 | 30.26 | 29.22 | 29.26 | 9,463,043 | -0.91(-3.01%) |
Oct 16, 2006 | 29.30 | 30.23 | 29.22 | 30.17 | 8,955,211 | +0.73(+2.46%) |
Oct 13, 2006 | 28.65 | 29.60 | 28.64 | 29.44 | 9,525,492 | +0.95(+3.32%) |
Oct 12, 2006 | 28.25 | 28.62 | 28.20 | 28.50 | 13,986,772 | +0.32(+1.14%) |
Oct 11, 2006 | 28.53 | 28.60 | 28.12 | 28.18 | 9,092,313 | -0.57(-1.98%) |
Oct 10, 2006 | 28.29 | 29.07 | 28.16 | 28.74 | 8,391,112 | +0.30(+1.04%) |
Oct 09, 2006 | 29.05 | 29.22 | 28.37 | 28.45 | 6,983,480 | -0.32(-1.10%) |
Oct 06, 2006 | 28.42 | 28.91 | 28.13 | 28.76 | 10,234,776 | -0.04(-0.15%) |
Oct 05, 2006 | 28.75 | 29.24 | 28.30 | 28.81 | 11,796,629 | +0.57(+2.03%) |
Oct 04, 2006 | 28.39 | 28.56 | 27.60 | 28.23 | 17,102,710 | -0.15(-0.51%) |
Oct 03, 2006 | 28.88 | 29.44 | 28.32 | 28.38 | 12,743,028 | -1.41(-4.72%) |
Oct 02, 2006 | 30.28 | 30.53 | 29.75 | 29.79 | 6,633,038 | -0.57(-1.87%) |
Sep 29, 2006 | 29.95 | 30.43 | 29.71 | 30.35 | 8,364,009 | +0.34(+1.14%) |
Sep 28, 2006 | 30.28 | 30.74 | 30.00 | 30.01 | 11,268,826 | -0.05(-0.17%) |
Sep 27, 2006 | 29.43 | 30.13 | 29.28 | 30.06 | 10,951,827 | +0.63(+2.14%) |
Sep 26, 2006 | 28.46 | 29.47 | 28.40 | 29.43 | 11,989,364 | +0.74(+2.60%) |
Sep 25, 2006 | 28.38 | 28.98 | 27.79 | 28.69 | 12,584,846 | +0.15(+0.53%) |
Sep 22, 2006 | 28.75 | 28.89 | 28.33 | 28.54 | 9,523,748 | -0.17(-0.59%) |
Sep 21, 2006 | 28.01 | 28.81 | 28.00 | 28.71 | 9,350,667 | +0.71(+2.52%) |
Sep 20, 2006 | 28.17 | 28.61 | 27.97 | 28.00 | 13,054,162 | -0.44(-1.55%) |
Sep 19, 2006 | 28.90 | 29.05 | 28.28 | 28.44 | 12,582,785 | -0.49(-1.68%) |
Sep 18, 2006 | 28.18 | 29.09 | 27.88 | 28.93 | 13,540,121 | +1.14(+4.09%) |
Sep 15, 2006 | 28.06 | 28.19 | 27.77 | 27.79 | 12,534,918 | -0.27(-0.97%) |
Sep 14, 2006 | 29.14 | 29.33 | 27.95 | 28.06 | 13,756,314 | -0.90(-3.09%) |
Sep 13, 2006 | 28.95 | 29.34 | 28.92 | 28.96 | 10,835,013 | +0.19(+0.66%) |
Sep 12, 2006 | 28.77 | 29.26 | 28.77 | 28.77 | 10,143,005 | -0.17(-0.59%) |
Sep 11, 2006 | 29.05 | 29.29 | 28.40 | 28.94 | 12,363,898 | -0.58(-1.97%) |
Sep 08, 2006 | 30.30 | 30.57 | 29.47 | 29.52 | 7,900,715 | -0.66(-2.17%) |
Sep 07, 2006 | 30.04 | 30.39 | 29.50 | 30.18 | 9,944,247 | +0.03(+0.10%) |
Sep 06, 2006 | 31.48 | 31.72 | 30.03 | 30.15 | 10,736,902 | -2.08(-6.44%) |
Sep 05, 2006 | 32.36 | 32.74 | 32.05 | 32.22 | 6,261,040 | -0.26(-0.80%) |