Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.17 | 31.18 | 30.72 | 30.88 | 19,526,674 | -0.26(-0.84%) |
Nov 29, 2006 | 30.83 | 31.27 | 30.83 | 31.14 | 14,111,500 | +0.31(+1.02%) |
Nov 28, 2006 | 31.00 | 31.08 | 30.54 | 30.82 | 20,111,406 | -0.29(-0.92%) |
Nov 27, 2006 | 31.45 | 31.53 | 30.99 | 31.11 | 16,652,781 | -0.43(-1.35%) |
Nov 24, 2006 | 31.50 | 31.71 | 31.48 | 31.54 | 4,387,360 | -0.21(-0.67%) |
Nov 22, 2006 | 31.76 | 31.95 | 31.61 | 31.75 | 10,497,886 | -0.11(-0.33%) |
Nov 21, 2006 | 31.88 | 31.98 | 31.62 | 31.86 | 11,127,736 | -0.10(-0.31%) |
Nov 20, 2006 | 31.80 | 32.06 | 31.72 | 31.96 | 12,912,508 | +0.16(+0.50%) |
Nov 17, 2006 | 32.02 | 32.02 | 31.75 | 31.80 | 19,473,462 | -0.13(-0.40%) |
Nov 16, 2006 | 31.69 | 32.01 | 31.60 | 31.92 | 12,279,961 | +0.27(+0.84%) |
Nov 15, 2006 | 31.74 | 31.80 | 31.35 | 31.66 | 16,999,034 | -0.20(-0.63%) |
Nov 14, 2006 | 31.68 | 31.90 | 31.40 | 31.86 | 12,406,320 | +0.06(+0.19%) |
Nov 13, 2006 | 31.62 | 31.95 | 31.60 | 31.80 | 11,488,677 | +0.03(+0.11%) |
Nov 10, 2006 | 31.66 | 31.76 | 31.56 | 31.76 | 8,768,574 | +0.25(+0.78%) |
Nov 09, 2006 | 31.79 | 31.86 | 31.48 | 31.52 | 10,247,715 | -0.27(-0.84%) |
Nov 08, 2006 | 31.68 | 31.96 | 31.49 | 31.78 | 11,258,742 | +0.10(+0.32%) |
Nov 07, 2006 | 31.69 | 32.02 | 31.67 | 31.68 | 12,794,093 | -0.11(-0.34%) |
Nov 06, 2006 | 31.48 | 31.84 | 31.39 | 31.79 | 12,941,287 | +0.51(+1.62%) |
Nov 03, 2006 | 31.46 | 31.52 | 31.02 | 31.28 | 11,974,929 | -0.01(-0.02%) |
Nov 02, 2006 | 31.31 | 31.41 | 31.15 | 31.29 | 10,580,927 | -0.02(-0.06%) |
Nov 01, 2006 | 31.86 | 31.90 | 31.16 | 31.31 | 17,222,972 | -0.34(-1.07%) |
Oct 31, 2006 | 31.88 | 32.08 | 31.64 | 31.65 | 18,832,820 | -0.01(-0.02%) |
Oct 30, 2006 | 31.58 | 31.80 | 31.41 | 31.66 | 15,322,933 | +0.11(+0.34%) |
Oct 27, 2006 | 31.74 | 31.83 | 31.46 | 31.55 | 10,661,119 | -0.32(-1.01%) |
Oct 26, 2006 | 31.59 | 31.99 | 31.56 | 31.87 | 11,458,249 | +0.33(+1.06%) |
Oct 25, 2006 | 31.56 | 31.69 | 31.30 | 31.54 | 13,522,871 | +0.09(+0.28%) |
Oct 24, 2006 | 31.40 | 31.50 | 31.19 | 31.45 | 20,132,840 | -0.17(-0.53%) |
Oct 23, 2006 | 31.24 | 31.67 | 31.24 | 31.62 | 13,247,968 | +0.18(+0.57%) |
Oct 20, 2006 | 31.27 | 31.44 | 31.05 | 31.44 | 16,457,021 | +0.17(+0.53%) |
Oct 19, 2006 | 31.50 | 31.50 | 30.94 | 31.27 | 17,970,488 | -0.23(-0.72%) |
Oct 18, 2006 | 31.92 | 32.02 | 31.10 | 31.50 | 32,275,950 | -0.52(-1.63%) |
Oct 17, 2006 | 31.39 | 32.16 | 31.36 | 32.02 | 13,311,073 | +0.17(+0.54%) |
Oct 16, 2006 | 32.01 | 32.09 | 31.69 | 31.84 | 10,987,436 | -0.29(-0.89%) |
Oct 13, 2006 | 32.04 | 32.33 | 31.85 | 32.13 | 10,939,170 | -0.07(-0.21%) |
Oct 12, 2006 | 31.82 | 32.40 | 31.72 | 32.20 | 22,452,880 | +0.41(+1.30%) |
Oct 11, 2006 | 31.56 | 31.82 | 31.47 | 31.78 | 15,421,113 | +0.07(+0.23%) |
Oct 10, 2006 | 31.55 | 31.80 | 31.42 | 31.71 | 21,232,154 | +0.28(+0.89%) |
Oct 09, 2006 | 31.26 | 31.50 | 31.15 | 31.43 | 10,871,419 | +0.17(+0.53%) |
Oct 06, 2006 | 31.42 | 31.49 | 31.21 | 31.26 | 16,111,818 | -0.37(-1.16%) |
Oct 05, 2006 | 31.55 | 31.66 | 31.36 | 31.63 | 19,359,244 | -0.05(-0.17%) |
Oct 04, 2006 | 31.39 | 31.72 | 31.32 | 31.68 | 30,953,596 | -0.17(-0.54%) |
Oct 03, 2006 | 31.32 | 31.97 | 31.32 | 31.86 | 17,689,140 | +0.59(+1.88%) |
Oct 02, 2006 | 31.33 | 31.58 | 31.18 | 31.27 | 11,066,280 | -0.06(-0.19%) |
Sep 29, 2006 | 31.46 | 31.66 | 31.25 | 31.33 | 15,162,098 | -0.13(-0.40%) |
Sep 28, 2006 | 31.36 | 31.57 | 31.29 | 31.46 | 9,244,483 | +0.21(+0.66%) |
Sep 27, 2006 | 31.22 | 31.50 | 31.10 | 31.25 | 13,320,516 | -0.04(-0.13%) |
Sep 26, 2006 | 31.30 | 31.32 | 30.95 | 31.29 | 18,558,816 | -0.01(-0.02%) |
Sep 25, 2006 | 31.43 | 31.56 | 31.19 | 31.30 | 22,978,254 | +0.06(+0.19%) |
Sep 22, 2006 | 31.16 | 31.32 | 31.03 | 31.24 | 9,063,563 | +0.01(+0.02%) |
Sep 21, 2006 | 31.41 | 31.59 | 31.14 | 31.23 | 11,665,700 | -0.27(-0.87%) |
Sep 20, 2006 | 31.32 | 31.68 | 31.32 | 31.50 | 13,616,554 | +0.28(+0.90%) |
Sep 19, 2006 | 31.18 | 31.26 | 30.84 | 31.22 | 10,145,788 | +0.15(+0.47%) |
Sep 18, 2006 | 31.15 | 31.32 | 31.00 | 31.08 | 16,676,014 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.59 | 31.20 | 31.32 | 23,114,956 | +0.30(+0.97%) |
Sep 14, 2006 | 30.96 | 31.06 | 30.76 | 31.02 | 11,455,401 | +0.07(+0.22%) |
Sep 13, 2006 | 30.70 | 31.18 | 30.51 | 30.96 | 17,605,948 | +0.26(+0.85%) |
Sep 12, 2006 | 30.28 | 30.70 | 30.21 | 30.70 | 17,321,152 | +0.41(+1.37%) |
Sep 11, 2006 | 30.42 | 30.42 | 30.10 | 30.28 | 10,752,104 | +0.09(+0.29%) |
Sep 08, 2006 | 30.02 | 30.31 | 29.81 | 30.19 | 11,584,009 | +0.04(+0.13%) |
Sep 07, 2006 | 30.62 | 30.63 | 30.11 | 30.15 | 10,883,111 | -0.45(-1.48%) |
Sep 06, 2006 | 30.46 | 30.72 | 30.34 | 30.61 | 10,681,955 | +0.05(+0.17%) |
Sep 05, 2006 | 30.45 | 30.65 | 30.32 | 30.56 | 9,195,019 | +0.05(+0.15%) |