Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.24 | 32.24 | 31.55 | 31.93 | 11,314,320 | -0.91(-2.76%) |
Nov 29, 2006 | 32.17 | 33.02 | 32.17 | 32.84 | 5,538,104 | +0.72(+2.25%) |
Nov 28, 2006 | 32.11 | 32.48 | 31.85 | 32.11 | 5,823,653 | -0.16(-0.48%) |
Nov 27, 2006 | 32.37 | 32.76 | 32.23 | 32.27 | 6,938,827 | -0.30(-0.92%) |
Nov 24, 2006 | 32.41 | 32.76 | 32.40 | 32.57 | 2,917,353 | -0.34(-1.03%) |
Nov 22, 2006 | 32.52 | 33.08 | 32.41 | 32.91 | 3,967,434 | +0.59(+1.81%) |
Nov 21, 2006 | 31.88 | 32.76 | 31.14 | 32.32 | 8,753,902 | +1.39(+4.49%) |
Nov 20, 2006 | 31.32 | 31.74 | 30.82 | 30.93 | 4,828,685 | -0.38(-1.23%) |
Nov 17, 2006 | 31.20 | 31.42 | 30.91 | 31.32 | 4,187,890 | +0.10(+0.33%) |
Nov 16, 2006 | 31.43 | 31.44 | 30.82 | 31.21 | 2,995,034 | -0.16(-0.50%) |
Nov 15, 2006 | 31.28 | 31.66 | 31.24 | 31.37 | 3,238,518 | +0.23(+0.73%) |
Nov 14, 2006 | 30.78 | 31.23 | 30.46 | 31.14 | 3,709,673 | +0.92(+3.04%) |
Nov 13, 2006 | 30.61 | 31.65 | 30.20 | 30.22 | 6,068,058 | -0.23(-0.75%) |
Nov 10, 2006 | 30.06 | 30.54 | 29.87 | 30.45 | 3,971,426 | +0.79(+2.66%) |
Nov 09, 2006 | 30.54 | 30.57 | 29.55 | 29.66 | 5,353,112 | -0.88(-2.88%) |
Nov 08, 2006 | 30.45 | 30.81 | 30.36 | 30.54 | 3,349,360 | -0.17(-0.55%) |
Nov 07, 2006 | 30.30 | 31.01 | 30.15 | 30.71 | 2,058,558 | +0.30(+0.99%) |
Nov 06, 2006 | 30.08 | 30.54 | 30.00 | 30.41 | 2,385,097 | +0.41(+1.37%) |
Nov 03, 2006 | 30.56 | 30.73 | 29.78 | 30.00 | 2,780,105 | -0.46(-1.50%) |
Nov 02, 2006 | 30.16 | 31.26 | 29.77 | 30.46 | 5,832,096 | +0.30(+0.99%) |
Nov 01, 2006 | 30.88 | 30.96 | 30.13 | 30.16 | 4,000,748 | -0.68(-2.22%) |
Oct 31, 2006 | 31.56 | 31.77 | 30.75 | 30.84 | 2,891,561 | -0.65(-2.07%) |
Oct 30, 2006 | 30.50 | 31.64 | 30.22 | 31.49 | 3,466,036 | +0.99(+3.25%) |
Oct 27, 2006 | 31.25 | 31.40 | 30.46 | 30.50 | 4,124,793 | -1.00(-3.18%) |
Oct 26, 2006 | 31.27 | 31.53 | 30.99 | 31.51 | 3,172,965 | +0.50(+1.60%) |
Oct 25, 2006 | 31.92 | 32.26 | 30.91 | 31.01 | 3,371,928 | -0.82(-2.58%) |
Oct 24, 2006 | 31.45 | 31.97 | 31.36 | 31.83 | 3,555,538 | +0.38(+1.20%) |
Oct 23, 2006 | 30.72 | 31.57 | 30.57 | 31.45 | 2,994,420 | +0.71(+2.31%) |
Oct 20, 2006 | 31.03 | 31.08 | 30.42 | 30.75 | 2,990,889 | -0.07(-0.23%) |
Oct 19, 2006 | 31.03 | 31.37 | 30.65 | 30.82 | 2,033,381 | -0.21(-0.69%) |
Oct 18, 2006 | 30.88 | 31.18 | 30.75 | 31.03 | 2,910,444 | +0.44(+1.43%) |
Oct 17, 2006 | 30.86 | 30.86 | 30.05 | 30.60 | 2,864,695 | -0.26(-0.84%) |
Oct 16, 2006 | 30.50 | 31.03 | 30.37 | 30.86 | 2,410,581 | +0.20(+0.64%) |
Oct 13, 2006 | 30.68 | 30.88 | 30.52 | 30.66 | 2,155,737 | -0.15(-0.49%) |
Oct 12, 2006 | 29.79 | 30.84 | 29.78 | 30.81 | 4,122,951 | +1.05(+3.52%) |
Oct 11, 2006 | 29.55 | 30.07 | 29.34 | 29.76 | 2,758,305 | -0.03(-0.11%) |
Oct 10, 2006 | 29.67 | 29.96 | 29.44 | 29.79 | 2,290,221 | +0.12(+0.42%) |
Oct 09, 2006 | 28.95 | 29.80 | 28.85 | 29.67 | 2,217,606 | +0.56(+1.92%) |
Oct 06, 2006 | 29.60 | 29.60 | 29.02 | 29.11 | 2,841,821 | -0.49(-1.65%) |
Oct 05, 2006 | 29.43 | 29.80 | 28.73 | 29.60 | 4,497,848 | +0.16(+0.55%) |
Oct 04, 2006 | 28.66 | 29.46 | 28.45 | 29.44 | 4,532,851 | +0.76(+2.63%) |
Oct 03, 2006 | 28.00 | 28.70 | 27.77 | 28.68 | 3,619,403 | +0.79(+2.83%) |
Oct 02, 2006 | 27.49 | 28.37 | 27.43 | 27.89 | 3,487,529 | +0.34(+1.23%) |
Sep 29, 2006 | 28.52 | 28.59 | 27.40 | 27.55 | 4,434,751 | -0.94(-3.31%) |
Sep 28, 2006 | 28.30 | 28.61 | 28.01 | 28.50 | 2,959,264 | +0.11(+0.39%) |
Sep 27, 2006 | 28.14 | 28.52 | 27.83 | 28.39 | 3,830,494 | +0.25(+0.88%) |
Sep 26, 2006 | 27.98 | 28.35 | 27.76 | 28.14 | 4,386,239 | -0.29(-1.03%) |
Sep 25, 2006 | 27.79 | 28.50 | 27.69 | 28.43 | 3,792,728 | +0.70(+2.51%) |
Sep 22, 2006 | 27.56 | 28.07 | 27.37 | 27.74 | 4,399,442 | +0.02(+0.07%) |
Sep 21, 2006 | 28.27 | 28.43 | 27.60 | 27.72 | 4,449,643 | -0.61(-2.16%) |
Sep 20, 2006 | 28.15 | 28.65 | 27.73 | 28.33 | 6,606,608 | +0.70(+2.52%) |
Sep 19, 2006 | 27.29 | 27.86 | 27.16 | 27.63 | 3,641,970 | +0.34(+1.24%) |
Sep 18, 2006 | 27.40 | 27.81 | 26.94 | 27.29 | 3,785,052 | +0.20(+0.72%) |
Sep 15, 2006 | 27.68 | 27.68 | 26.97 | 27.10 | 6,315,379 | -0.28(-1.02%) |
Sep 14, 2006 | 27.32 | 27.58 | 27.13 | 27.38 | 4,304,105 | -0.26(-0.94%) |
Sep 13, 2006 | 26.48 | 27.81 | 26.41 | 27.64 | 10,145,874 | +1.01(+3.79%) |
Sep 12, 2006 | 25.93 | 26.84 | 25.90 | 26.63 | 5,231,370 | +0.74(+2.84%) |
Sep 11, 2006 | 25.73 | 26.05 | 25.51 | 25.89 | 3,485,379 | +0.16(+0.61%) |
Sep 08, 2006 | 25.08 | 25.79 | 24.88 | 25.74 | 4,769,733 | +0.68(+2.70%) |
Sep 07, 2006 | 24.59 | 25.46 | 24.56 | 25.06 | 4,238,091 | +0.37(+1.50%) |
Sep 06, 2006 | 24.26 | 24.80 | 24.21 | 24.69 | 2,965,865 | +0.16(+0.66%) |
Sep 05, 2006 | 24.80 | 25.01 | 24.39 | 24.52 | 3,904,491 | -0.19(-0.76%) |