Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.53 | 29.99 | 29.28 | 29.83 | 6,326,751 | +0.18(+0.61%) |
Nov 29, 2006 | 29.37 | 29.74 | 29.33 | 29.65 | 3,620,370 | +0.33(+1.14%) |
Nov 28, 2006 | 29.23 | 29.35 | 29.08 | 29.32 | 3,761,416 | +0.03(+0.12%) |
Nov 27, 2006 | 29.69 | 29.69 | 29.21 | 29.28 | 4,890,071 | -0.40(-1.33%) |
Nov 24, 2006 | 29.57 | 29.83 | 29.55 | 29.68 | 1,545,309 | -0.17(-0.58%) |
Nov 22, 2006 | 29.74 | 30.05 | 29.74 | 29.85 | 2,821,350 | +0.06(+0.21%) |
Nov 21, 2006 | 29.64 | 29.95 | 29.54 | 29.79 | 4,077,220 | +0.17(+0.56%) |
Nov 20, 2006 | 29.81 | 29.81 | 29.58 | 29.62 | 4,958,505 | -0.18(-0.61%) |
Nov 17, 2006 | 30.06 | 30.08 | 29.75 | 29.80 | 5,013,540 | -0.26(-0.88%) |
Nov 16, 2006 | 30.05 | 30.15 | 29.94 | 30.07 | 3,111,654 | -0.02(-0.07%) |
Nov 15, 2006 | 29.82 | 30.21 | 29.81 | 30.09 | 4,569,656 | +0.27(+0.91%) |
Nov 14, 2006 | 29.88 | 30.05 | 29.73 | 29.82 | 7,098,253 | -0.01(-0.02%) |
Nov 13, 2006 | 29.57 | 29.96 | 29.53 | 29.83 | 4,686,930 | +0.30(+1.01%) |
Nov 10, 2006 | 29.45 | 29.57 | 29.29 | 29.53 | 4,991,929 | +0.24(+0.81%) |
Nov 09, 2006 | 29.38 | 29.60 | 29.22 | 29.29 | 3,416,076 | -0.09(-0.31%) |
Nov 08, 2006 | 29.43 | 29.50 | 29.09 | 29.38 | 4,998,269 | -0.06(-0.21%) |
Nov 07, 2006 | 29.15 | 29.64 | 29.01 | 29.44 | 7,392,015 | +0.29(+1.00%) |
Nov 06, 2006 | 28.96 | 29.25 | 28.90 | 29.15 | 6,355,421 | +0.20(+0.70%) |
Nov 03, 2006 | 29.08 | 29.27 | 28.85 | 28.95 | 4,028,236 | -0.11(-0.38%) |
Nov 02, 2006 | 29.28 | 29.32 | 28.99 | 29.06 | 4,897,275 | -0.23(-0.78%) |
Nov 01, 2006 | 29.44 | 29.44 | 29.19 | 29.29 | 6,115,686 | +0.06(+0.19%) |
Oct 31, 2006 | 29.69 | 29.69 | 29.06 | 29.24 | 5,176,485 | -0.22(-0.75%) |
Oct 30, 2006 | 29.33 | 29.62 | 29.21 | 29.46 | 3,073,763 | +0.10(+0.33%) |
Oct 27, 2006 | 29.72 | 29.77 | 29.28 | 29.36 | 4,521,392 | -0.36(-1.21%) |
Oct 26, 2006 | 29.83 | 29.85 | 29.43 | 29.72 | 4,756,085 | -0.03(-0.12%) |
Oct 25, 2006 | 29.76 | 29.84 | 29.40 | 29.76 | 5,705,659 | +0.03(+0.12%) |
Oct 24, 2006 | 29.21 | 29.90 | 29.21 | 29.72 | 7,561,731 | +0.51(+1.73%) |
Oct 23, 2006 | 28.94 | 29.30 | 28.92 | 29.21 | 5,067,855 | +0.27(+0.94%) |
Oct 20, 2006 | 29.01 | 29.27 | 28.65 | 28.94 | 6,666,471 | +0.08(+0.29%) |
Oct 19, 2006 | 28.84 | 29.35 | 28.30 | 28.86 | 12,931,560 | -0.73(-2.46%) |
Oct 18, 2006 | 29.80 | 29.95 | 29.49 | 29.59 | 7,344,903 | -0.01(-0.02%) |
Oct 17, 2006 | 29.63 | 29.76 | 29.53 | 29.60 | 3,680,880 | -0.25(-0.84%) |
Oct 16, 2006 | 29.58 | 29.85 | 29.44 | 29.85 | 4,613,310 | +0.27(+0.92%) |
Oct 13, 2006 | 29.50 | 29.74 | 29.49 | 29.58 | 5,378,329 | +0.21(+0.71%) |
Oct 12, 2006 | 29.29 | 29.37 | 29.08 | 29.37 | 3,837,053 | +0.15(+0.50%) |
Oct 11, 2006 | 29.31 | 29.37 | 29.05 | 29.22 | 4,004,464 | -0.09(-0.31%) |
Oct 10, 2006 | 29.32 | 29.43 | 29.10 | 29.31 | 3,264,369 | -0.01(-0.02%) |
Oct 09, 2006 | 29.17 | 29.39 | 29.01 | 29.32 | 2,530,325 | -0.05(-0.17%) |
Oct 06, 2006 | 29.67 | 29.68 | 29.19 | 29.37 | 4,086,441 | -0.32(-1.08%) |
Oct 05, 2006 | 29.46 | 29.78 | 29.46 | 29.69 | 4,708,973 | +0.22(+0.75%) |
Oct 04, 2006 | 28.94 | 29.49 | 28.83 | 29.46 | 5,285,115 | +0.38(+1.31%) |
Oct 03, 2006 | 28.71 | 29.19 | 28.65 | 29.08 | 6,265,521 | +0.38(+1.33%) |
Oct 02, 2006 | 28.28 | 28.83 | 28.25 | 28.70 | 3,963,260 | +0.31(+1.10%) |
Sep 29, 2006 | 28.71 | 28.81 | 28.38 | 28.39 | 3,823,943 | -0.33(-1.14%) |
Sep 28, 2006 | 28.48 | 28.77 | 28.47 | 28.71 | 5,187,722 | +0.24(+0.83%) |
Sep 27, 2006 | 28.11 | 28.67 | 28.07 | 28.48 | 5,825,094 | +0.40(+1.43%) |
Sep 26, 2006 | 28.18 | 28.40 | 27.94 | 28.08 | 5,931,995 | -0.18(-0.64%) |
Sep 25, 2006 | 27.97 | 28.40 | 27.97 | 28.26 | 6,248,952 | +0.33(+1.17%) |
Sep 22, 2006 | 28.01 | 28.01 | 27.63 | 27.93 | 5,176,917 | -0.21(-0.74%) |
Sep 21, 2006 | 28.19 | 28.32 | 27.94 | 28.14 | 7,389,998 | +0.10(+0.35%) |
Sep 20, 2006 | 27.60 | 28.08 | 27.40 | 28.04 | 6,100,991 | +0.61(+2.23%) |
Sep 19, 2006 | 27.31 | 27.48 | 26.97 | 27.43 | 5,980,835 | +0.06(+0.20%) |
Sep 18, 2006 | 27.55 | 27.68 | 27.24 | 27.38 | 4,979,395 | -0.22(-0.78%) |
Sep 15, 2006 | 27.42 | 27.73 | 27.31 | 27.59 | 7,328,623 | +0.50(+1.84%) |
Sep 14, 2006 | 27.21 | 27.34 | 26.95 | 27.09 | 3,080,822 | -0.16(-0.59%) |
Sep 13, 2006 | 26.95 | 27.33 | 26.87 | 27.25 | 4,798,009 | +0.36(+1.34%) |
Sep 12, 2006 | 26.64 | 26.90 | 26.51 | 26.89 | 4,510,443 | +0.34(+1.28%) |
Sep 11, 2006 | 26.57 | 26.62 | 26.29 | 26.55 | 2,688,804 | -0.02(-0.08%) |
Sep 08, 2006 | 26.67 | 26.68 | 26.51 | 26.57 | 2,902,030 | -0.05(-0.18%) |
Sep 07, 2006 | 26.83 | 26.88 | 26.52 | 26.62 | 3,423,424 | -0.31(-1.16%) |
Sep 06, 2006 | 27.04 | 27.06 | 26.88 | 26.93 | 3,962,107 | -0.10(-0.39%) |
Sep 05, 2006 | 27.06 | 27.07 | 26.81 | 27.04 | 4,765,737 | +0.12(+0.46%) |