Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.51 | 32.51 | 31.81 | 32.19 | 11,221,996 | -0.91(-2.76%) |
Nov 29, 2006 | 32.43 | 33.29 | 32.43 | 33.11 | 5,492,914 | +0.73(+2.25%) |
Nov 28, 2006 | 32.38 | 32.75 | 32.11 | 32.38 | 5,776,132 | -0.16(-0.48%) |
Nov 27, 2006 | 32.63 | 33.03 | 32.50 | 32.53 | 6,882,206 | -0.30(-0.92%) |
Nov 24, 2006 | 32.67 | 33.03 | 32.66 | 32.84 | 2,893,547 | -0.34(-1.03%) |
Nov 22, 2006 | 32.78 | 33.36 | 32.68 | 33.18 | 3,935,060 | +0.59(+1.81%) |
Nov 21, 2006 | 32.14 | 33.03 | 31.39 | 32.59 | 8,682,471 | +1.40(+4.49%) |
Nov 20, 2006 | 31.58 | 32.00 | 31.07 | 31.19 | 4,789,284 | -0.39(-1.23%) |
Nov 17, 2006 | 31.46 | 31.68 | 31.16 | 31.58 | 4,153,717 | +0.11(+0.33%) |
Nov 16, 2006 | 31.69 | 31.70 | 31.08 | 31.47 | 2,970,595 | -0.16(-0.50%) |
Nov 15, 2006 | 31.54 | 31.92 | 31.50 | 31.63 | 3,212,092 | +0.23(+0.73%) |
Nov 14, 2006 | 31.04 | 31.48 | 30.71 | 31.40 | 3,679,402 | +0.93(+3.04%) |
Nov 13, 2006 | 30.87 | 31.91 | 30.45 | 30.47 | 6,018,543 | -0.23(-0.75%) |
Nov 10, 2006 | 30.31 | 30.79 | 30.11 | 30.70 | 3,939,019 | +0.79(+2.66%) |
Nov 09, 2006 | 30.79 | 30.82 | 29.80 | 29.91 | 5,309,431 | -0.89(-2.88%) |
Nov 08, 2006 | 30.70 | 31.06 | 30.61 | 30.79 | 3,322,029 | -0.17(-0.55%) |
Nov 07, 2006 | 30.54 | 31.26 | 30.40 | 30.97 | 2,041,760 | +0.30(+0.99%) |
Nov 06, 2006 | 30.33 | 30.79 | 30.24 | 30.66 | 2,365,634 | +0.41(+1.37%) |
Nov 03, 2006 | 30.81 | 30.98 | 30.03 | 30.25 | 2,757,420 | -0.46(-1.50%) |
Nov 02, 2006 | 30.41 | 31.52 | 30.01 | 30.71 | 5,784,507 | +0.30(+0.99%) |
Nov 01, 2006 | 31.13 | 31.21 | 30.37 | 30.41 | 3,968,102 | -0.69(-2.22%) |
Oct 31, 2006 | 31.82 | 32.04 | 31.00 | 31.10 | 2,867,966 | -0.66(-2.07%) |
Oct 30, 2006 | 30.75 | 31.90 | 30.47 | 31.75 | 3,437,753 | +1.00(+3.25%) |
Oct 27, 2006 | 31.50 | 31.65 | 30.72 | 30.75 | 4,091,135 | -1.01(-3.18%) |
Oct 26, 2006 | 31.53 | 31.79 | 31.24 | 31.77 | 3,147,074 | +0.50(+1.60%) |
Oct 25, 2006 | 32.18 | 32.52 | 31.17 | 31.27 | 3,344,413 | -0.83(-2.58%) |
Oct 24, 2006 | 31.71 | 32.23 | 31.62 | 32.09 | 3,526,525 | +0.38(+1.20%) |
Oct 23, 2006 | 30.97 | 31.83 | 30.82 | 31.71 | 2,969,986 | +0.72(+2.31%) |
Oct 20, 2006 | 31.28 | 31.34 | 30.67 | 31.00 | 2,966,484 | -0.07(-0.23%) |
Oct 19, 2006 | 31.29 | 31.63 | 30.90 | 31.07 | 2,016,789 | -0.22(-0.69%) |
Oct 18, 2006 | 31.13 | 31.43 | 31.00 | 31.29 | 2,886,695 | +0.44(+1.43%) |
Oct 17, 2006 | 31.11 | 31.11 | 30.30 | 30.85 | 2,841,320 | -0.26(-0.84%) |
Oct 16, 2006 | 30.75 | 31.28 | 30.62 | 31.11 | 2,390,911 | +0.20(+0.64%) |
Oct 13, 2006 | 30.93 | 31.14 | 30.77 | 30.91 | 2,138,146 | -0.15(-0.49%) |
Oct 12, 2006 | 30.04 | 31.10 | 30.03 | 31.06 | 4,089,308 | +1.06(+3.52%) |
Oct 11, 2006 | 29.79 | 30.32 | 29.58 | 30.01 | 2,735,798 | -0.03(-0.11%) |
Oct 10, 2006 | 29.91 | 30.21 | 29.68 | 30.04 | 2,271,533 | +0.12(+0.42%) |
Oct 09, 2006 | 29.19 | 30.05 | 29.09 | 29.91 | 2,199,510 | +0.56(+1.92%) |
Oct 06, 2006 | 29.84 | 29.84 | 29.26 | 29.35 | 2,818,632 | -0.49(-1.65%) |
Oct 05, 2006 | 29.67 | 30.05 | 28.97 | 29.84 | 4,461,146 | +0.16(+0.55%) |
Oct 04, 2006 | 28.90 | 29.70 | 28.69 | 29.68 | 4,495,863 | +0.76(+2.63%) |
Oct 03, 2006 | 28.23 | 28.94 | 28.00 | 28.92 | 3,589,869 | +0.79(+2.83%) |
Oct 02, 2006 | 27.71 | 28.60 | 27.66 | 28.12 | 3,459,071 | +0.34(+1.23%) |
Sep 29, 2006 | 28.75 | 28.82 | 27.62 | 27.78 | 4,398,564 | -0.95(-3.31%) |
Sep 28, 2006 | 28.54 | 28.84 | 28.24 | 28.73 | 2,935,117 | +0.11(+0.39%) |
Sep 27, 2006 | 28.37 | 28.76 | 28.06 | 28.62 | 3,799,237 | +0.25(+0.88%) |
Sep 26, 2006 | 28.21 | 28.58 | 27.99 | 28.37 | 4,350,447 | -0.30(-1.03%) |
Sep 25, 2006 | 28.02 | 28.74 | 27.92 | 28.67 | 3,761,779 | +0.70(+2.51%) |
Sep 22, 2006 | 27.79 | 28.30 | 27.60 | 27.96 | 4,363,542 | +0.02(+0.07%) |
Sep 21, 2006 | 28.50 | 28.66 | 27.83 | 27.94 | 4,413,334 | -0.62(-2.16%) |
Sep 20, 2006 | 28.38 | 28.89 | 27.96 | 28.56 | 6,552,699 | +0.70(+2.52%) |
Sep 19, 2006 | 27.52 | 28.09 | 27.39 | 27.86 | 3,612,252 | +0.34(+1.24%) |
Sep 18, 2006 | 27.63 | 28.04 | 27.16 | 27.52 | 3,754,166 | +0.20(+0.72%) |
Sep 15, 2006 | 27.90 | 27.91 | 27.20 | 27.32 | 6,263,846 | -0.28(-1.02%) |
Sep 14, 2006 | 27.54 | 27.81 | 27.35 | 27.60 | 4,268,984 | -0.26(-0.94%) |
Sep 13, 2006 | 26.70 | 28.04 | 26.62 | 27.87 | 10,063,084 | +1.02(+3.79%) |
Sep 12, 2006 | 26.14 | 27.06 | 26.11 | 26.85 | 5,188,682 | +0.74(+2.84%) |
Sep 11, 2006 | 25.94 | 26.26 | 25.72 | 26.11 | 3,456,939 | +0.16(+0.61%) |
Sep 08, 2006 | 25.28 | 26.01 | 25.09 | 25.95 | 4,730,813 | +0.68(+2.70%) |
Sep 07, 2006 | 24.79 | 25.67 | 24.76 | 25.26 | 4,203,509 | +0.37(+1.50%) |
Sep 06, 2006 | 24.46 | 25.00 | 24.40 | 24.89 | 2,941,664 | +0.16(+0.66%) |
Sep 05, 2006 | 25.01 | 25.21 | 24.59 | 24.73 | 3,872,630 | -0.19(-0.76%) |