Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.10 | 30.55 | 29.94 | 30.38 | 29,079,636 | +0.38(+1.28%) |
Nov 29, 2006 | 29.47 | 30.30 | 29.44 | 30.00 | 28,553,118 | +0.70(+2.37%) |
Nov 28, 2006 | 29.10 | 29.61 | 29.06 | 29.30 | 21,550,678 | +0.33(+1.12%) |
Nov 27, 2006 | 29.11 | 29.34 | 28.96 | 28.98 | 16,344,863 | -0.05(-0.16%) |
Nov 24, 2006 | 29.06 | 29.35 | 29.01 | 29.02 | 5,723,914 | -0.09(-0.31%) |
Nov 22, 2006 | 29.20 | 29.34 | 28.71 | 29.11 | 22,750,128 | +0.08(+0.26%) |
Nov 21, 2006 | 28.58 | 29.15 | 28.51 | 29.04 | 27,925,152 | +0.68(+2.39%) |
Nov 20, 2006 | 28.06 | 28.70 | 27.99 | 28.36 | 20,450,462 | +0.05(+0.19%) |
Nov 17, 2006 | 27.81 | 28.41 | 27.79 | 28.31 | 23,918,124 | +0.19(+0.69%) |
Nov 16, 2006 | 29.12 | 29.14 | 28.09 | 28.11 | 26,992,172 | -0.77(-2.67%) |
Nov 15, 2006 | 28.65 | 29.08 | 28.52 | 28.88 | 19,006,026 | +0.23(+0.82%) |
Nov 14, 2006 | 28.71 | 28.82 | 28.47 | 28.65 | 18,111,146 | +0.18(+0.62%) |
Nov 13, 2006 | 28.08 | 28.79 | 28.04 | 28.47 | 21,703,958 | -0.01(-0.03%) |
Nov 10, 2006 | 28.53 | 28.64 | 28.25 | 28.48 | 13,667,531 | -0.10(-0.35%) |
Nov 09, 2006 | 28.44 | 29.00 | 28.32 | 28.58 | 31,357,152 | +0.42(+1.51%) |
Nov 08, 2006 | 27.49 | 28.32 | 27.43 | 28.16 | 33,735,896 | +0.62(+2.26%) |
Nov 07, 2006 | 27.76 | 27.76 | 27.33 | 27.53 | 19,836,670 | -0.03(-0.10%) |
Nov 06, 2006 | 27.58 | 27.88 | 27.46 | 27.56 | 25,723,170 | +0.04(+0.13%) |
Nov 03, 2006 | 27.15 | 27.74 | 27.15 | 27.53 | 23,183,834 | +0.57(+2.13%) |
Nov 02, 2006 | 26.86 | 27.13 | 26.65 | 26.95 | 20,171,586 | +0.00(+0.00%) |
Nov 01, 2006 | 27.22 | 27.42 | 26.67 | 26.95 | 27,776,964 | -0.24(-0.90%) |
Oct 31, 2006 | 26.97 | 27.25 | 26.56 | 27.20 | 36,065,244 | +0.20(+0.74%) |
Oct 30, 2006 | 27.34 | 27.35 | 26.82 | 27.00 | 28,627,322 | -0.63(-2.27%) |
Oct 27, 2006 | 27.99 | 28.07 | 27.61 | 27.62 | 17,814,550 | -0.46(-1.62%) |
Oct 26, 2006 | 28.56 | 28.57 | 27.87 | 28.08 | 20,959,922 | -0.25(-0.88%) |
Oct 25, 2006 | 27.61 | 28.53 | 27.61 | 28.33 | 30,266,018 | +0.61(+2.20%) |
Oct 24, 2006 | 27.18 | 27.85 | 27.16 | 27.72 | 24,955,210 | +0.31(+1.14%) |
Oct 23, 2006 | 27.19 | 27.46 | 27.02 | 27.41 | 20,086,306 | -0.07(-0.25%) |
Oct 20, 2006 | 27.76 | 27.84 | 27.28 | 27.48 | 21,234,146 | -0.12(-0.44%) |
Oct 19, 2006 | 27.32 | 27.71 | 27.15 | 27.60 | 18,682,628 | +0.36(+1.33%) |
Oct 18, 2006 | 27.47 | 27.74 | 27.08 | 27.24 | 22,150,734 | -0.21(-0.77%) |
Oct 17, 2006 | 27.72 | 27.72 | 27.16 | 27.45 | 20,572,068 | -0.13(-0.47%) |
Oct 16, 2006 | 27.00 | 27.61 | 26.94 | 27.58 | 21,165,480 | +0.48(+1.77%) |
Oct 13, 2006 | 26.71 | 27.39 | 26.71 | 27.10 | 25,413,726 | +0.55(+2.07%) |
Oct 12, 2006 | 26.11 | 26.67 | 26.07 | 26.55 | 30,690,644 | +0.53(+2.05%) |
Oct 11, 2006 | 26.09 | 26.34 | 25.87 | 26.02 | 20,699,876 | -0.25(-0.95%) |
Oct 10, 2006 | 25.91 | 26.38 | 25.85 | 26.27 | 23,720,098 | +0.32(+1.24%) |
Oct 09, 2006 | 26.48 | 26.55 | 25.89 | 25.95 | 19,441,726 | -0.24(-0.93%) |
Oct 06, 2006 | 26.14 | 26.33 | 25.77 | 26.19 | 22,410,338 | +0.06(+0.22%) |
Oct 05, 2006 | 25.93 | 26.37 | 25.88 | 26.13 | 36,071,444 | +0.50(+1.94%) |
Oct 04, 2006 | 25.30 | 25.63 | 24.79 | 25.63 | 45,768,276 | +0.34(+1.34%) |
Oct 03, 2006 | 26.07 | 26.07 | 25.13 | 25.30 | 38,327,252 | -1.14(-4.30%) |
Oct 02, 2006 | 26.96 | 27.18 | 26.43 | 26.43 | 21,199,812 | -0.44(-1.65%) |
Sep 29, 2006 | 26.64 | 26.97 | 26.43 | 26.88 | 19,035,044 | +0.27(+1.02%) |
Sep 28, 2006 | 26.79 | 26.97 | 26.44 | 26.60 | 27,019,638 | -0.08(-0.29%) |
Sep 27, 2006 | 26.64 | 26.88 | 26.23 | 26.68 | 34,279,028 | +0.29(+1.11%) |
Sep 26, 2006 | 25.96 | 26.40 | 25.80 | 26.39 | 29,642,038 | +0.51(+1.99%) |
Sep 25, 2006 | 25.89 | 26.18 | 25.53 | 25.87 | 36,426,960 | -0.33(-1.26%) |
Sep 22, 2006 | 26.52 | 26.56 | 25.83 | 26.20 | 18,962,832 | -0.08(-0.29%) |
Sep 21, 2006 | 25.96 | 26.53 | 25.96 | 26.28 | 27,187,762 | +0.43(+1.68%) |
Sep 20, 2006 | 26.31 | 26.32 | 25.75 | 25.85 | 33,087,108 | -0.47(-1.80%) |
Sep 19, 2006 | 26.92 | 27.02 | 26.18 | 26.32 | 27,211,462 | -0.35(-1.30%) |
Sep 18, 2006 | 26.52 | 26.97 | 26.33 | 26.67 | 22,521,756 | +0.44(+1.67%) |
Sep 15, 2006 | 26.41 | 26.56 | 26.20 | 26.23 | 30,150,170 | -0.15(-0.58%) |
Sep 14, 2006 | 26.86 | 27.07 | 26.18 | 26.38 | 31,727,066 | -0.33(-1.22%) |
Sep 13, 2006 | 26.35 | 26.93 | 26.25 | 26.71 | 28,035,462 | +0.46(+1.75%) |
Sep 12, 2006 | 26.61 | 26.83 | 26.16 | 26.25 | 30,561,948 | -0.30(-1.12%) |
Sep 11, 2006 | 26.97 | 27.01 | 26.30 | 26.55 | 39,272,860 | -0.70(-2.55%) |
Sep 08, 2006 | 27.71 | 27.98 | 27.16 | 27.24 | 24,904,930 | -0.53(-1.92%) |
Sep 07, 2006 | 27.79 | 28.06 | 27.46 | 27.77 | 25,104,948 | -0.11(-0.40%) |
Sep 06, 2006 | 28.76 | 28.76 | 27.82 | 27.89 | 29,490,750 | -1.13(-3.90%) |
Sep 05, 2006 | 28.92 | 29.14 | 28.72 | 29.02 | 13,921,819 | +0.02(+0.06%) |