Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.01 | 30.04 | 29.84 | 29.93 | 1,471,346 | +0.05(+0.17%) |
Nov 29, 2006 | 29.74 | 29.93 | 29.72 | 29.88 | 4,279,765 | +0.38(+1.30%) |
Nov 28, 2006 | 29.74 | 29.74 | 29.41 | 29.49 | 5,208,553 | -0.63(-2.09%) |
Nov 27, 2006 | 30.18 | 30.23 | 29.96 | 30.12 | 4,597,493 | +0.03(+0.09%) |
Nov 24, 2006 | 30.11 | 30.21 | 30.06 | 30.10 | 968,992 | +0.05(+0.15%) |
Nov 22, 2006 | 30.05 | 30.13 | 29.99 | 30.05 | 1,868,311 | +0.18(+0.60%) |
Nov 21, 2006 | 29.81 | 29.89 | 29.74 | 29.87 | 2,307,236 | +0.07(+0.24%) |
Nov 20, 2006 | 29.78 | 29.97 | 29.72 | 29.80 | 1,491,448 | -0.07(-0.22%) |
Nov 17, 2006 | 29.63 | 29.93 | 29.62 | 29.87 | 2,738,940 | +0.04(+0.12%) |
Nov 16, 2006 | 29.81 | 29.87 | 29.68 | 29.83 | 3,653,872 | -0.02(-0.07%) |
Nov 15, 2006 | 29.63 | 29.99 | 29.63 | 29.85 | 3,946,619 | +0.24(+0.80%) |
Nov 14, 2006 | 29.74 | 29.77 | 29.40 | 29.62 | 9,287,689 | -0.26(-0.86%) |
Nov 13, 2006 | 29.82 | 30.13 | 29.76 | 29.87 | 5,856,500 | -0.54(-1.79%) |
Nov 10, 2006 | 30.44 | 30.55 | 30.13 | 30.42 | 3,489,348 | +0.05(+0.17%) |
Nov 09, 2006 | 30.80 | 30.87 | 30.23 | 30.36 | 3,476,467 | -0.60(-1.94%) |
Nov 08, 2006 | 31.10 | 31.13 | 30.89 | 30.96 | 3,985,652 | -0.41(-1.32%) |
Nov 07, 2006 | 31.37 | 31.56 | 31.35 | 31.38 | 1,832,791 | +0.01(+0.02%) |
Nov 06, 2006 | 31.30 | 31.41 | 31.23 | 31.37 | 1,279,694 | +0.21(+0.67%) |
Nov 03, 2006 | 31.20 | 31.29 | 31.15 | 31.16 | 1,914,955 | -0.05(-0.16%) |
Nov 02, 2006 | 31.05 | 31.27 | 31.04 | 31.21 | 1,918,663 | +0.18(+0.58%) |
Nov 01, 2006 | 31.21 | 31.25 | 31.01 | 31.04 | 1,838,060 | -0.08(-0.26%) |
Oct 31, 2006 | 31.16 | 31.27 | 31.06 | 31.12 | 2,430,190 | +0.17(+0.55%) |
Oct 30, 2006 | 30.93 | 31.09 | 30.93 | 30.95 | 1,992,435 | -0.11(-0.35%) |
Oct 27, 2006 | 30.90 | 31.25 | 30.84 | 31.06 | 3,853,525 | -0.09(-0.28%) |
Oct 26, 2006 | 31.19 | 31.20 | 30.95 | 31.14 | 2,654,824 | +0.02(+0.07%) |
Oct 25, 2006 | 31.07 | 31.20 | 31.00 | 31.12 | 3,056,473 | +0.22(+0.70%) |
Oct 24, 2006 | 30.86 | 30.95 | 30.80 | 30.91 | 2,238,343 | -0.09(-0.30%) |
Oct 23, 2006 | 30.87 | 31.09 | 30.80 | 31.00 | 2,557,632 | -0.06(-0.20%) |
Oct 20, 2006 | 30.93 | 31.09 | 30.90 | 31.06 | 3,796,537 | +0.27(+0.88%) |
Oct 19, 2006 | 30.27 | 30.82 | 30.26 | 30.79 | 6,397,496 | +1.14(+3.84%) |
Oct 18, 2006 | 29.64 | 29.81 | 29.51 | 29.65 | 1,983,848 | +0.21(+0.70%) |
Oct 17, 2006 | 29.44 | 29.58 | 29.41 | 29.45 | 1,712,764 | -0.04(-0.12%) |
Oct 16, 2006 | 29.46 | 29.61 | 29.43 | 29.48 | 1,219,388 | +0.23(+0.79%) |
Oct 13, 2006 | 29.34 | 29.36 | 29.19 | 29.25 | 1,870,653 | -0.33(-1.13%) |
Oct 12, 2006 | 29.39 | 29.60 | 29.39 | 29.59 | 2,078,503 | -0.02(-0.07%) |
Oct 11, 2006 | 29.56 | 29.74 | 29.52 | 29.61 | 1,064,623 | +0.02(+0.07%) |
Oct 10, 2006 | 29.68 | 29.70 | 29.51 | 29.59 | 918,054 | -0.14(-0.47%) |
Oct 09, 2006 | 29.64 | 29.79 | 29.61 | 29.72 | 921,177 | +0.06(+0.21%) |
Oct 06, 2006 | 29.88 | 29.70 | 29.47 | 29.66 | 1,039,251 | -0.21(-0.70%) |
Oct 05, 2006 | 29.76 | 29.88 | 29.70 | 29.87 | 1,051,742 | -0.12(-0.39%) |
Oct 04, 2006 | 29.76 | 30.00 | 29.73 | 29.99 | 1,906,758 | -0.03(-0.10%) |
Oct 03, 2006 | 29.95 | 30.14 | 29.88 | 30.02 | 896,781 | +0.01(+0.02%) |
Oct 02, 2006 | 30.15 | 30.30 | 29.97 | 30.02 | 1,684,661 | +0.07(+0.24%) |
Sep 29, 2006 | 29.89 | 30.08 | 29.79 | 29.94 | 1,927,250 | -0.25(-0.83%) |
Sep 28, 2006 | 30.12 | 30.22 | 30.02 | 30.20 | 2,236,196 | +0.18(+0.61%) |
Sep 27, 2006 | 29.84 | 30.05 | 29.77 | 30.01 | 1,888,413 | +0.08(+0.27%) |
Sep 26, 2006 | 29.81 | 29.96 | 29.71 | 29.93 | 1,910,466 | +0.16(+0.53%) |
Sep 25, 2006 | 29.81 | 29.87 | 29.64 | 29.77 | 2,114,023 | -0.15(-0.50%) |
Sep 22, 2006 | 29.85 | 29.97 | 29.73 | 29.92 | 2,172,377 | +0.19(+0.66%) |
Sep 21, 2006 | 29.72 | 29.81 | 29.59 | 29.72 | 2,270,350 | +0.00(+0.00%) |
Sep 20, 2006 | 29.51 | 29.87 | 29.51 | 29.72 | 2,910,099 | +0.44(+1.50%) |
Sep 19, 2006 | 29.21 | 29.29 | 29.15 | 29.28 | 1,464,710 | -0.11(-0.37%) |
Sep 18, 2006 | 29.15 | 29.45 | 29.09 | 29.39 | 1,762,336 | +0.15(+0.53%) |
Sep 15, 2006 | 29.19 | 29.30 | 29.09 | 29.24 | 2,453,414 | -0.03(-0.09%) |
Sep 14, 2006 | 29.30 | 29.39 | 29.26 | 29.26 | 1,171,378 | -0.01(-0.03%) |
Sep 13, 2006 | 29.28 | 29.34 | 29.19 | 29.27 | 2,281,474 | +0.04(+0.12%) |
Sep 12, 2006 | 29.20 | 29.33 | 29.17 | 29.24 | 1,546,094 | +0.17(+0.60%) |
Sep 11, 2006 | 28.92 | 29.12 | 28.84 | 29.06 | 3,168,302 | +0.29(+1.00%) |
Sep 08, 2006 | 28.66 | 28.83 | 28.63 | 28.78 | 2,582,028 | +0.17(+0.61%) |
Sep 07, 2006 | 28.67 | 28.76 | 28.57 | 28.60 | 1,958,477 | -0.27(-0.92%) |
Sep 06, 2006 | 28.80 | 28.93 | 28.69 | 28.87 | 1,767,215 | -0.36(-1.24%) |
Sep 05, 2006 | 29.10 | 29.26 | 29.02 | 29.23 | 1,923,932 | -0.15(-0.51%) |