Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.60 | 31.95 | 31.52 | 31.52 | 1,819,747 | -0.08(-0.25%) |
Nov 29, 2006 | 31.44 | 31.80 | 31.07 | 31.60 | 2,731,583 | +0.06(+0.20%) |
Nov 28, 2006 | 31.60 | 31.60 | 31.27 | 31.53 | 1,569,983 | -0.06(-0.20%) |
Nov 27, 2006 | 32.47 | 32.52 | 31.16 | 31.60 | 2,973,372 | -0.96(-2.96%) |
Nov 24, 2006 | 32.47 | 32.74 | 32.36 | 32.56 | 541,936 | -0.09(-0.27%) |
Nov 22, 2006 | 32.42 | 32.71 | 32.20 | 32.65 | 1,860,129 | +0.23(+0.71%) |
Nov 21, 2006 | 32.44 | 32.74 | 32.34 | 32.42 | 1,570,109 | -0.02(-0.05%) |
Nov 20, 2006 | 32.99 | 32.99 | 32.25 | 32.44 | 1,878,865 | -0.65(-1.96%) |
Nov 17, 2006 | 32.85 | 33.08 | 32.70 | 33.08 | 1,579,730 | +0.11(+0.34%) |
Nov 16, 2006 | 33.11 | 33.16 | 32.76 | 32.97 | 1,510,485 | -0.01(-0.02%) |
Nov 15, 2006 | 33.05 | 33.10 | 32.85 | 32.98 | 1,643,279 | -0.02(-0.07%) |
Nov 14, 2006 | 32.90 | 33.00 | 32.66 | 33.00 | 1,699,992 | +0.10(+0.31%) |
Nov 13, 2006 | 32.51 | 32.98 | 32.42 | 32.90 | 2,283,197 | +0.26(+0.80%) |
Nov 10, 2006 | 31.60 | 33.00 | 32.13 | 32.64 | 4,442,208 | -0.02(-0.07%) |
Nov 09, 2006 | 33.51 | 33.67 | 32.57 | 32.66 | 14,703,684 | -0.88(-2.61%) |
Nov 08, 2006 | 32.81 | 33.54 | 32.78 | 33.54 | 1,816,329 | +0.66(+2.02%) |
Nov 07, 2006 | 32.85 | 33.04 | 32.82 | 32.88 | 1,218,312 | +0.03(+0.10%) |
Nov 06, 2006 | 32.81 | 32.99 | 32.76 | 32.85 | 1,422,757 | -0.01(-0.02%) |
Nov 03, 2006 | 33.34 | 33.38 | 32.66 | 32.85 | 1,799,112 | +0.27(+0.82%) |
Nov 02, 2006 | 32.75 | 32.75 | 32.37 | 32.59 | 720,050 | -0.15(-0.46%) |
Nov 01, 2006 | 33.03 | 33.12 | 32.73 | 32.74 | 457,247 | -0.10(-0.31%) |
Oct 31, 2006 | 33.10 | 33.20 | 32.79 | 32.84 | 511,301 | -0.21(-0.65%) |
Oct 30, 2006 | 32.28 | 33.09 | 32.22 | 33.05 | 1,033,616 | +0.80(+2.47%) |
Oct 27, 2006 | 32.77 | 32.85 | 32.24 | 32.25 | 1,722,651 | -0.46(-1.40%) |
Oct 26, 2006 | 32.31 | 32.90 | 31.83 | 32.71 | 2,805,765 | +1.36(+4.33%) |
Oct 25, 2006 | 31.13 | 31.40 | 31.02 | 31.35 | 1,264,265 | +0.25(+0.81%) |
Oct 24, 2006 | 31.48 | 31.48 | 31.04 | 31.10 | 867,908 | -0.41(-1.30%) |
Oct 23, 2006 | 31.12 | 31.52 | 31.04 | 31.51 | 537,252 | +0.39(+1.24%) |
Oct 20, 2006 | 31.01 | 31.19 | 30.86 | 31.12 | 415,978 | +0.12(+0.38%) |
Oct 19, 2006 | 30.94 | 31.15 | 30.87 | 31.01 | 446,866 | +0.04(+0.13%) |
Oct 18, 2006 | 31.01 | 31.12 | 30.80 | 30.97 | 639,918 | -0.02(-0.08%) |
Oct 17, 2006 | 31.01 | 31.07 | 30.71 | 30.99 | 604,978 | -0.09(-0.30%) |
Oct 16, 2006 | 30.99 | 31.12 | 30.87 | 31.08 | 872,212 | +0.11(+0.36%) |
Oct 13, 2006 | 31.01 | 31.23 | 30.96 | 30.97 | 959,307 | -0.06(-0.18%) |
Oct 12, 2006 | 30.79 | 31.40 | 30.74 | 31.03 | 1,917,349 | +0.74(+2.45%) |
Oct 11, 2006 | 30.25 | 30.38 | 29.96 | 30.29 | 634,221 | -0.17(-0.54%) |
Oct 10, 2006 | 30.77 | 31.04 | 30.38 | 30.45 | 1,501,876 | -0.36(-1.15%) |
Oct 09, 2006 | 30.05 | 30.83 | 29.65 | 30.81 | 1,883,675 | +0.90(+3.01%) |
Oct 06, 2006 | 30.24 | 30.41 | 29.87 | 29.91 | 616,878 | -0.38(-1.25%) |
Oct 05, 2006 | 29.94 | 30.32 | 29.94 | 30.29 | 524,593 | +0.23(+0.76%) |
Oct 04, 2006 | 28.96 | 30.06 | 28.86 | 30.06 | 1,459,215 | +0.99(+3.40%) |
Oct 03, 2006 | 28.91 | 29.21 | 28.85 | 29.07 | 527,378 | +0.11(+0.38%) |
Oct 02, 2006 | 29.27 | 29.31 | 28.91 | 28.96 | 341,796 | -0.27(-0.92%) |
Sep 29, 2006 | 29.62 | 29.65 | 29.11 | 29.23 | 598,902 | -0.32(-1.10%) |
Sep 28, 2006 | 29.69 | 29.78 | 29.37 | 29.55 | 571,052 | -0.13(-0.45%) |
Sep 27, 2006 | 29.50 | 29.84 | 29.46 | 29.69 | 536,493 | +0.13(+0.45%) |
Sep 26, 2006 | 29.09 | 29.57 | 29.03 | 29.55 | 565,355 | +0.46(+1.57%) |
Sep 25, 2006 | 28.98 | 29.34 | 28.93 | 29.09 | 741,444 | +0.10(+0.35%) |
Sep 22, 2006 | 29.23 | 29.35 | 28.81 | 28.99 | 390,786 | -0.28(-0.94%) |
Sep 21, 2006 | 29.39 | 29.48 | 29.20 | 29.27 | 686,250 | -0.07(-0.24%) |
Sep 20, 2006 | 29.07 | 29.41 | 28.85 | 29.34 | 993,360 | +0.45(+1.56%) |
Sep 19, 2006 | 28.99 | 29.05 | 28.74 | 28.89 | 787,903 | +0.08(+0.27%) |
Sep 18, 2006 | 29.06 | 29.17 | 28.71 | 28.81 | 928,545 | -0.10(-0.36%) |
Sep 15, 2006 | 29.09 | 29.45 | 28.60 | 28.91 | 2,992,107 | -0.13(-0.46%) |
Sep 14, 2006 | 29.34 | 29.39 | 28.89 | 29.05 | 748,153 | -0.29(-1.00%) |
Sep 13, 2006 | 29.02 | 29.39 | 28.98 | 29.34 | 677,262 | +0.36(+1.23%) |
Sep 12, 2006 | 29.11 | 29.11 | 28.83 | 28.98 | 708,657 | -0.10(-0.35%) |
Sep 11, 2006 | 29.58 | 29.69 | 28.83 | 29.09 | 1,021,716 | -0.54(-1.81%) |
Sep 08, 2006 | 29.00 | 29.72 | 29.00 | 29.62 | 651,437 | +0.62(+2.12%) |
Sep 07, 2006 | 29.27 | 29.31 | 28.91 | 29.01 | 602,067 | -0.28(-0.97%) |
Sep 06, 2006 | 29.21 | 29.35 | 29.10 | 29.29 | 663,084 | +0.04(+0.14%) |
Sep 05, 2006 | 29.39 | 29.39 | 28.94 | 29.25 | 533,075 | -0.09(-0.30%) |