Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.29 | 32.51 | 32.10 | 32.30 | 2,964,779 | +0.00(+0.00%) |
Nov 29, 2006 | 32.34 | 32.51 | 32.10 | 32.30 | 2,807,754 | +0.01(+0.03%) |
Nov 28, 2006 | 32.11 | 32.40 | 32.06 | 32.29 | 3,460,272 | +0.03(+0.08%) |
Nov 27, 2006 | 33.32 | 33.38 | 32.27 | 32.27 | 2,417,996 | -1.14(-3.41%) |
Nov 24, 2006 | 32.96 | 33.69 | 32.88 | 33.41 | 1,239,842 | +0.19(+0.57%) |
Nov 22, 2006 | 33.31 | 33.42 | 33.21 | 33.22 | 1,938,393 | -0.09(-0.26%) |
Nov 21, 2006 | 33.47 | 33.47 | 33.22 | 33.30 | 2,843,856 | -0.12(-0.36%) |
Nov 20, 2006 | 33.59 | 33.80 | 33.23 | 33.42 | 2,139,814 | -0.22(-0.66%) |
Nov 17, 2006 | 33.47 | 33.83 | 33.43 | 33.65 | 2,912,788 | +0.09(+0.26%) |
Nov 16, 2006 | 33.08 | 33.69 | 33.00 | 33.56 | 3,112,574 | +0.63(+1.92%) |
Nov 15, 2006 | 33.09 | 33.20 | 32.87 | 32.93 | 2,672,928 | -0.21(-0.62%) |
Nov 14, 2006 | 33.04 | 33.24 | 32.82 | 33.13 | 2,556,678 | +0.13(+0.39%) |
Nov 13, 2006 | 32.78 | 33.06 | 32.60 | 33.00 | 2,265,177 | +0.34(+1.05%) |
Nov 10, 2006 | 34.21 | 34.21 | 31.99 | 32.66 | 5,740,989 | -0.18(-0.55%) |
Nov 09, 2006 | 33.81 | 33.89 | 32.80 | 32.84 | 4,987,643 | -1.11(-3.28%) |
Nov 08, 2006 | 34.10 | 34.10 | 33.35 | 33.95 | 2,499,079 | -0.20(-0.58%) |
Nov 07, 2006 | 33.68 | 34.24 | 33.18 | 34.15 | 3,170,875 | +0.37(+1.09%) |
Nov 06, 2006 | 33.37 | 34.01 | 33.14 | 33.78 | 2,431,432 | +0.52(+1.57%) |
Nov 03, 2006 | 33.00 | 33.45 | 32.62 | 33.26 | 1,779,966 | +0.43(+1.30%) |
Nov 02, 2006 | 33.17 | 33.23 | 32.68 | 32.83 | 2,462,977 | -0.56(-1.69%) |
Nov 01, 2006 | 33.35 | 33.98 | 33.32 | 33.40 | 2,095,651 | +0.09(+0.26%) |
Oct 31, 2006 | 33.77 | 33.82 | 33.17 | 33.31 | 2,861,148 | -0.50(-1.47%) |
Oct 30, 2006 | 34.09 | 34.21 | 33.69 | 33.81 | 1,313,564 | -0.37(-1.08%) |
Oct 27, 2006 | 33.59 | 34.22 | 33.47 | 34.18 | 2,973,308 | +0.41(+1.22%) |
Oct 26, 2006 | 33.03 | 33.88 | 32.98 | 33.77 | 3,440,995 | +0.74(+2.23%) |
Oct 25, 2006 | 33.05 | 33.16 | 32.77 | 33.03 | 1,980,219 | -0.19(-0.57%) |
Oct 24, 2006 | 32.89 | 33.27 | 32.80 | 33.22 | 1,618,034 | +0.20(+0.60%) |
Oct 23, 2006 | 32.46 | 33.21 | 32.40 | 33.02 | 2,008,610 | +0.34(+1.05%) |
Oct 20, 2006 | 33.30 | 33.30 | 32.63 | 32.68 | 2,364,019 | -0.56(-1.70%) |
Oct 19, 2006 | 33.27 | 33.34 | 32.98 | 33.24 | 2,251,625 | -0.05(-0.15%) |
Oct 18, 2006 | 33.30 | 33.38 | 33.10 | 33.30 | 3,653,633 | +0.09(+0.28%) |
Oct 17, 2006 | 33.02 | 33.26 | 32.73 | 33.20 | 1,613,127 | +0.09(+0.26%) |
Oct 16, 2006 | 33.21 | 33.30 | 33.04 | 33.12 | 1,582,750 | -0.15(-0.44%) |
Oct 13, 2006 | 33.35 | 33.50 | 33.04 | 33.26 | 1,998,445 | -0.15(-0.46%) |
Oct 12, 2006 | 32.66 | 33.64 | 32.66 | 33.41 | 2,433,652 | +0.82(+2.52%) |
Oct 11, 2006 | 32.71 | 32.80 | 32.36 | 32.59 | 1,464,514 | -0.18(-0.55%) |
Oct 10, 2006 | 32.91 | 32.92 | 32.60 | 32.77 | 1,457,737 | -0.18(-0.55%) |
Oct 09, 2006 | 32.64 | 32.95 | 32.63 | 32.95 | 1,095,085 | +0.21(+0.65%) |
Oct 06, 2006 | 32.72 | 32.97 | 32.46 | 32.74 | 1,745,733 | +0.04(+0.13%) |
Oct 05, 2006 | 32.35 | 32.83 | 32.28 | 32.70 | 1,956,034 | +0.15(+0.47%) |
Oct 04, 2006 | 32.40 | 32.62 | 31.80 | 32.54 | 2,288,661 | -0.01(-0.03%) |
Oct 03, 2006 | 31.68 | 32.63 | 31.66 | 32.55 | 2,125,444 | +0.83(+2.62%) |
Oct 02, 2006 | 31.88 | 32.35 | 31.61 | 31.72 | 3,306,986 | -0.10(-0.32%) |
Sep 29, 2006 | 31.74 | 32.17 | 31.69 | 31.82 | 2,475,362 | +0.15(+0.49%) |
Sep 28, 2006 | 32.15 | 32.26 | 31.67 | 31.67 | 3,208,962 | -0.47(-1.46%) |
Sep 27, 2006 | 32.12 | 32.33 | 31.98 | 32.14 | 2,401,523 | -0.12(-0.37%) |
Sep 26, 2006 | 32.10 | 32.33 | 31.93 | 32.26 | 2,000,431 | +0.09(+0.29%) |
Sep 25, 2006 | 31.80 | 32.23 | 31.57 | 32.17 | 2,843,622 | +0.47(+1.49%) |
Sep 22, 2006 | 31.80 | 31.88 | 31.36 | 31.69 | 2,145,539 | +0.03(+0.08%) |
Sep 21, 2006 | 31.82 | 32.21 | 31.67 | 31.67 | 5,028,419 | -0.15(-0.46%) |
Sep 20, 2006 | 31.70 | 31.96 | 31.47 | 31.81 | 3,188,750 | +0.15(+0.49%) |
Sep 19, 2006 | 31.17 | 31.68 | 31.04 | 31.66 | 3,953,078 | +0.44(+1.40%) |
Sep 18, 2006 | 31.24 | 31.53 | 31.13 | 31.22 | 2,637,878 | -0.08(-0.25%) |
Sep 15, 2006 | 30.68 | 31.35 | 30.68 | 31.30 | 4,642,516 | +0.67(+2.18%) |
Sep 14, 2006 | 31.00 | 31.19 | 30.61 | 30.63 | 3,681,790 | -0.37(-1.19%) |
Sep 13, 2006 | 30.47 | 31.04 | 30.38 | 31.00 | 4,634,104 | +0.53(+1.74%) |
Sep 12, 2006 | 30.04 | 30.60 | 30.00 | 30.47 | 4,871,043 | +0.41(+1.37%) |
Sep 11, 2006 | 29.36 | 30.09 | 29.32 | 30.06 | 3,452,912 | +0.56(+1.92%) |
Sep 08, 2006 | 29.40 | 29.60 | 29.29 | 29.49 | 4,461,657 | +0.27(+0.94%) |
Sep 06, 2006 | 29.74 | 29.85 | 28.99 | 29.22 | 6,656,267 | -0.64(-2.15%) |
Sep 05, 2006 | 30.94 | 30.94 | 29.57 | 29.86 | 15,677,021 | -1.78(-5.63%) |