Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.18 | 31.98 | 31.18 | 31.80 | 2,898,906 | +0.69(+2.21%) |
Nov 29, 2006 | 32.73 | 33.30 | 30.49 | 31.11 | 6,107,386 | -1.56(-4.78%) |
Nov 28, 2006 | 32.86 | 33.01 | 32.65 | 32.67 | 787,313 | -0.23(-0.71%) |
Nov 27, 2006 | 33.83 | 33.83 | 32.87 | 32.90 | 788,096 | -1.10(-3.23%) |
Nov 24, 2006 | 33.85 | 34.21 | 33.65 | 34.00 | 165,926 | -0.07(-0.21%) |
Nov 22, 2006 | 33.90 | 34.08 | 33.73 | 34.07 | 470,238 | +0.24(+0.71%) |
Nov 21, 2006 | 33.86 | 34.04 | 33.71 | 33.83 | 443,479 | -0.06(-0.18%) |
Nov 20, 2006 | 33.91 | 34.43 | 33.66 | 33.90 | 774,997 | -0.11(-0.32%) |
Nov 17, 2006 | 34.07 | 34.13 | 33.78 | 34.00 | 1,579,552 | +0.08(+0.24%) |
Nov 16, 2006 | 34.07 | 34.15 | 33.74 | 33.92 | 875,202 | -0.06(-0.18%) |
Nov 15, 2006 | 33.66 | 34.00 | 33.58 | 33.98 | 976,975 | +0.32(+0.96%) |
Nov 14, 2006 | 33.23 | 33.75 | 33.19 | 33.66 | 917,300 | +0.43(+1.29%) |
Nov 13, 2006 | 33.36 | 33.69 | 33.14 | 33.23 | 910,918 | -0.13(-0.38%) |
Nov 10, 2006 | 33.18 | 33.44 | 33.12 | 33.36 | 644,114 | +0.21(+0.62%) |
Nov 09, 2006 | 32.83 | 33.33 | 32.83 | 33.15 | 1,203,697 | +0.35(+1.06%) |
Nov 08, 2006 | 32.01 | 32.86 | 31.82 | 32.81 | 854,266 | +0.62(+1.91%) |
Nov 07, 2006 | 32.32 | 32.51 | 32.12 | 32.19 | 823,924 | -0.14(-0.44%) |
Nov 06, 2006 | 32.19 | 32.51 | 32.12 | 32.33 | 1,475,204 | +0.18(+0.56%) |
Nov 03, 2006 | 32.48 | 32.82 | 31.71 | 32.15 | 1,662,403 | -0.27(-0.83%) |
Nov 02, 2006 | 31.43 | 33.04 | 31.43 | 32.42 | 4,543,060 | +1.64(+5.34%) |
Nov 01, 2006 | 31.48 | 31.48 | 30.49 | 30.78 | 1,654,454 | -0.50(-1.60%) |
Oct 31, 2006 | 32.01 | 32.16 | 31.23 | 31.28 | 1,199,331 | -0.85(-2.64%) |
Oct 30, 2006 | 31.89 | 32.29 | 31.51 | 32.13 | 1,224,522 | +0.11(+0.33%) |
Oct 27, 2006 | 32.40 | 32.55 | 32.01 | 32.02 | 728,421 | -0.49(-1.51%) |
Oct 26, 2006 | 31.57 | 32.61 | 31.40 | 32.51 | 1,528,833 | +1.08(+3.44%) |
Oct 25, 2006 | 31.97 | 31.98 | 30.76 | 31.43 | 2,470,765 | -1.04(-3.22%) |
Oct 24, 2006 | 32.29 | 32.65 | 32.08 | 32.48 | 1,078,412 | +0.10(+0.30%) |
Oct 23, 2006 | 31.67 | 32.43 | 31.64 | 32.38 | 1,245,123 | +0.71(+2.23%) |
Oct 20, 2006 | 31.78 | 31.95 | 31.46 | 31.67 | 704,909 | -0.18(-0.56%) |
Oct 19, 2006 | 31.19 | 31.89 | 31.12 | 31.85 | 1,142,230 | +0.54(+1.71%) |
Oct 18, 2006 | 31.35 | 31.56 | 30.96 | 31.31 | 724,166 | +0.12(+0.40%) |
Oct 17, 2006 | 31.44 | 31.44 | 30.74 | 31.19 | 1,065,089 | -0.55(-1.74%) |
Oct 16, 2006 | 31.71 | 31.86 | 31.49 | 31.74 | 911,366 | +0.07(+0.23%) |
Oct 13, 2006 | 31.26 | 31.71 | 31.15 | 31.67 | 1,045,048 | +0.43(+1.37%) |
Oct 12, 2006 | 30.79 | 31.35 | 30.79 | 31.24 | 472,365 | +0.48(+1.57%) |
Oct 11, 2006 | 30.89 | 30.91 | 30.59 | 30.76 | 463,856 | -0.29(-0.92%) |
Oct 10, 2006 | 31.06 | 31.33 | 30.95 | 31.05 | 666,954 | +0.07(+0.23%) |
Oct 09, 2006 | 30.74 | 31.12 | 30.38 | 30.97 | 570,667 | +0.11(+0.35%) |
Oct 06, 2006 | 31.41 | 31.42 | 30.75 | 30.87 | 838,815 | -0.63(-2.01%) |
Oct 05, 2006 | 31.39 | 31.54 | 30.91 | 31.50 | 857,736 | +0.11(+0.34%) |
Oct 04, 2006 | 30.64 | 31.45 | 30.58 | 31.39 | 2,058,635 | +0.93(+3.05%) |
Oct 03, 2006 | 29.83 | 30.72 | 29.39 | 30.47 | 2,179,106 | +0.64(+2.16%) |
Oct 02, 2006 | 29.47 | 30.14 | 29.43 | 29.82 | 713,418 | +0.40(+1.37%) |
Sep 29, 2006 | 30.13 | 30.39 | 29.42 | 29.42 | 870,276 | -0.63(-2.11%) |
Sep 28, 2006 | 29.90 | 30.34 | 29.58 | 30.05 | 705,805 | +0.13(+0.42%) |
Sep 27, 2006 | 30.56 | 30.58 | 29.78 | 29.93 | 1,078,300 | -0.62(-2.02%) |
Sep 26, 2006 | 30.34 | 30.60 | 30.27 | 30.55 | 1,134,169 | +0.18(+0.59%) |
Sep 25, 2006 | 29.71 | 30.45 | 29.65 | 30.37 | 1,689,050 | +0.62(+2.07%) |
Sep 22, 2006 | 29.28 | 29.75 | 29.03 | 29.75 | 1,162,160 | +0.44(+1.49%) |
Sep 21, 2006 | 29.64 | 29.69 | 29.22 | 29.31 | 1,545,068 | -0.37(-1.23%) |
Sep 20, 2006 | 29.07 | 29.92 | 29.07 | 29.68 | 2,038,706 | +0.67(+2.31%) |
Sep 19, 2006 | 28.57 | 29.64 | 28.55 | 29.01 | 1,512,375 | +0.44(+1.53%) |
Sep 18, 2006 | 28.88 | 29.05 | 28.49 | 28.57 | 1,176,043 | -0.43(-1.48%) |
Sep 15, 2006 | 29.24 | 29.42 | 28.86 | 29.00 | 1,570,483 | -0.13(-0.46%) |
Sep 14, 2006 | 29.30 | 29.34 | 28.90 | 29.14 | 1,243,108 | -0.22(-0.76%) |
Sep 13, 2006 | 29.41 | 29.69 | 29.16 | 29.36 | 1,458,858 | -0.05(-0.18%) |
Sep 12, 2006 | 28.11 | 29.48 | 27.99 | 29.41 | 3,946,082 | +1.30(+4.64%) |
Sep 11, 2006 | 27.96 | 28.16 | 27.53 | 28.11 | 1,819,485 | +0.13(+0.48%) |
Sep 08, 2006 | 27.92 | 28.22 | 27.71 | 27.97 | 2,579,480 | +0.06(+0.22%) |
Sep 07, 2006 | 27.63 | 28.22 | 27.51 | 27.91 | 2,054,157 | +0.13(+0.48%) |
Sep 06, 2006 | 27.83 | 28.05 | 27.51 | 27.78 | 1,101,365 | -0.10(-0.35%) |
Sep 05, 2006 | 27.49 | 27.96 | 27.49 | 27.88 | 920,659 | +0.46(+1.66%) |