Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.59 | 31.95 | 31.51 | 31.51 | 1,820,026 | -0.08(-0.25%) |
Nov 29, 2006 | 31.43 | 31.80 | 31.06 | 31.59 | 2,732,001 | +0.06(+0.20%) |
Nov 28, 2006 | 31.59 | 31.59 | 31.27 | 31.53 | 1,570,223 | -0.06(-0.20%) |
Nov 27, 2006 | 32.46 | 32.52 | 31.16 | 31.59 | 2,973,827 | -0.96(-2.96%) |
Nov 24, 2006 | 32.46 | 32.74 | 32.35 | 32.56 | 542,019 | -0.09(-0.27%) |
Nov 22, 2006 | 32.41 | 32.71 | 32.19 | 32.64 | 1,860,414 | +0.23(+0.71%) |
Nov 21, 2006 | 32.43 | 32.74 | 32.34 | 32.41 | 1,570,350 | -0.02(-0.05%) |
Nov 20, 2006 | 32.98 | 32.98 | 32.25 | 32.43 | 1,879,153 | -0.65(-1.96%) |
Nov 17, 2006 | 32.84 | 33.08 | 32.69 | 33.08 | 1,579,972 | +0.11(+0.34%) |
Nov 16, 2006 | 33.11 | 33.16 | 32.75 | 32.97 | 1,510,716 | -0.01(-0.02%) |
Nov 15, 2006 | 33.05 | 33.09 | 32.85 | 32.98 | 1,643,531 | -0.02(-0.07%) |
Nov 14, 2006 | 32.90 | 33.00 | 32.65 | 33.00 | 1,700,252 | +0.10(+0.31%) |
Nov 13, 2006 | 32.50 | 32.98 | 32.41 | 32.90 | 2,283,547 | +0.26(+0.80%) |
Nov 10, 2006 | 31.59 | 32.99 | 32.13 | 32.64 | 4,442,889 | -0.02(-0.07%) |
Nov 09, 2006 | 33.50 | 33.66 | 32.56 | 32.66 | 14,705,938 | -0.88(-2.61%) |
Nov 08, 2006 | 32.81 | 33.54 | 32.78 | 33.54 | 1,816,607 | +0.66(+2.02%) |
Nov 07, 2006 | 32.84 | 33.03 | 32.82 | 32.87 | 1,218,499 | +0.03(+0.10%) |
Nov 06, 2006 | 32.80 | 32.98 | 32.75 | 32.84 | 1,422,975 | -0.01(-0.02%) |
Nov 03, 2006 | 33.33 | 33.37 | 32.66 | 32.85 | 1,799,388 | +0.27(+0.82%) |
Nov 02, 2006 | 32.75 | 32.75 | 32.37 | 32.58 | 720,160 | -0.15(-0.46%) |
Nov 01, 2006 | 33.02 | 33.12 | 32.72 | 32.73 | 457,317 | -0.10(-0.31%) |
Oct 31, 2006 | 33.09 | 33.20 | 32.79 | 32.83 | 511,379 | -0.21(-0.65%) |
Oct 30, 2006 | 32.27 | 33.09 | 32.22 | 33.05 | 1,033,774 | +0.80(+2.47%) |
Oct 27, 2006 | 32.76 | 32.84 | 32.23 | 32.25 | 1,722,915 | -0.46(-1.40%) |
Oct 26, 2006 | 32.30 | 32.90 | 31.83 | 32.71 | 2,806,195 | +1.36(+4.33%) |
Oct 25, 2006 | 31.13 | 31.40 | 31.02 | 31.35 | 1,264,459 | +0.25(+0.81%) |
Oct 24, 2006 | 31.47 | 31.47 | 31.03 | 31.10 | 868,041 | -0.41(-1.30%) |
Oct 23, 2006 | 31.12 | 31.51 | 31.04 | 31.51 | 537,335 | +0.39(+1.24%) |
Oct 20, 2006 | 31.00 | 31.19 | 30.86 | 31.12 | 416,042 | +0.12(+0.38%) |
Oct 19, 2006 | 30.94 | 31.14 | 30.87 | 31.00 | 446,935 | +0.04(+0.13%) |
Oct 18, 2006 | 31.00 | 31.11 | 30.80 | 30.96 | 640,016 | -0.02(-0.08%) |
Oct 17, 2006 | 31.00 | 31.06 | 30.70 | 30.98 | 605,071 | -0.09(-0.31%) |
Oct 16, 2006 | 30.98 | 31.12 | 30.87 | 31.08 | 872,346 | +0.11(+0.36%) |
Oct 13, 2006 | 31.00 | 31.23 | 30.95 | 30.97 | 959,454 | -0.06(-0.18%) |
Oct 12, 2006 | 30.79 | 31.40 | 30.73 | 31.02 | 1,917,642 | +0.74(+2.45%) |
Oct 11, 2006 | 30.25 | 30.38 | 29.96 | 30.28 | 634,318 | -0.17(-0.54%) |
Oct 10, 2006 | 30.76 | 31.04 | 30.38 | 30.45 | 1,502,107 | -0.36(-1.15%) |
Oct 09, 2006 | 30.04 | 30.83 | 29.64 | 30.80 | 1,883,964 | +0.90(+3.01%) |
Oct 06, 2006 | 30.23 | 30.40 | 29.86 | 29.90 | 616,973 | -0.38(-1.25%) |
Oct 05, 2006 | 29.93 | 30.31 | 29.93 | 30.28 | 524,673 | +0.23(+0.76%) |
Oct 04, 2006 | 28.95 | 30.05 | 28.85 | 30.05 | 1,459,439 | +0.99(+3.40%) |
Oct 03, 2006 | 28.91 | 29.21 | 28.84 | 29.07 | 527,459 | +0.11(+0.38%) |
Oct 02, 2006 | 29.26 | 29.31 | 28.91 | 28.95 | 341,848 | -0.27(-0.92%) |
Sep 29, 2006 | 29.62 | 29.65 | 29.11 | 29.22 | 598,994 | -0.32(-1.10%) |
Sep 28, 2006 | 29.68 | 29.78 | 29.37 | 29.55 | 571,140 | -0.13(-0.45%) |
Sep 27, 2006 | 29.50 | 29.83 | 29.46 | 29.68 | 536,575 | +0.13(+0.45%) |
Sep 26, 2006 | 29.09 | 29.56 | 29.03 | 29.55 | 565,442 | +0.46(+1.57%) |
Sep 25, 2006 | 28.97 | 29.33 | 28.92 | 29.09 | 741,557 | +0.10(+0.35%) |
Sep 22, 2006 | 29.22 | 29.34 | 28.80 | 28.99 | 390,846 | -0.28(-0.94%) |
Sep 21, 2006 | 29.38 | 29.48 | 29.19 | 29.26 | 686,355 | -0.07(-0.24%) |
Sep 20, 2006 | 29.07 | 29.41 | 28.84 | 29.33 | 993,512 | +0.45(+1.56%) |
Sep 19, 2006 | 28.99 | 29.05 | 28.73 | 28.88 | 788,023 | +0.08(+0.27%) |
Sep 18, 2006 | 29.06 | 29.17 | 28.71 | 28.80 | 928,688 | -0.10(-0.36%) |
Sep 15, 2006 | 29.08 | 29.44 | 28.59 | 28.91 | 2,992,566 | -0.13(-0.46%) |
Sep 14, 2006 | 29.33 | 29.38 | 28.88 | 29.04 | 748,268 | -0.29(-1.00%) |
Sep 13, 2006 | 29.02 | 29.39 | 28.98 | 29.33 | 677,366 | +0.36(+1.23%) |
Sep 12, 2006 | 29.11 | 29.11 | 28.83 | 28.98 | 708,765 | -0.10(-0.35%) |
Sep 11, 2006 | 29.58 | 29.68 | 28.83 | 29.08 | 1,021,873 | -0.54(-1.81%) |
Sep 08, 2006 | 28.99 | 29.71 | 28.99 | 29.62 | 651,537 | +0.62(+2.12%) |
Sep 07, 2006 | 29.26 | 29.30 | 28.91 | 29.00 | 602,159 | -0.28(-0.97%) |
Sep 06, 2006 | 29.21 | 29.34 | 29.10 | 29.29 | 663,185 | +0.04(+0.14%) |
Sep 05, 2006 | 29.39 | 29.39 | 28.93 | 29.25 | 533,156 | -0.09(-0.30%) |