Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.62 | 31.52 | 30.60 | 31.44 | 6,203,000 | +1.18(+3.90%) |
Nov 29, 2006 | 29.92 | 30.34 | 29.92 | 30.26 | 3,712,300 | +0.10(+0.33%) |
Nov 28, 2006 | 29.75 | 30.16 | 29.55 | 30.16 | 5,563,600 | +0.41(+1.38%) |
Nov 27, 2006 | 29.90 | 29.99 | 29.63 | 29.75 | 5,904,700 | +0.00(+0.00%) |
Nov 24, 2006 | 29.79 | 29.94 | 29.65 | 29.75 | 2,531,900 | +0.70(+2.41%) |
Nov 22, 2006 | 29.42 | 29.47 | 28.81 | 29.05 | 3,965,900 | -0.04(-0.14%) |
Nov 21, 2006 | 28.90 | 29.25 | 28.74 | 29.09 | 5,569,900 | +0.75(+2.65%) |
Nov 20, 2006 | 28.60 | 28.95 | 28.32 | 28.34 | 4,916,400 | -0.12(-0.42%) |
Nov 17, 2006 | 28.33 | 28.70 | 28.08 | 28.46 | 5,625,500 | +0.00(+0.00%) |
Nov 16, 2006 | 29.40 | 29.48 | 28.46 | 28.46 | 5,856,100 | -0.85(-2.90%) |
Nov 15, 2006 | 28.79 | 29.57 | 28.77 | 29.31 | 4,628,200 | +0.12(+0.41%) |
Nov 14, 2006 | 29.78 | 29.78 | 29.08 | 29.19 | 4,121,200 | -0.28(-0.95%) |
Nov 13, 2006 | 29.13 | 29.57 | 28.80 | 29.47 | 5,742,800 | +0.05(+0.17%) |
Nov 10, 2006 | 29.88 | 29.96 | 29.19 | 29.42 | 5,479,600 | -0.62(-2.06%) |
Nov 09, 2006 | 29.74 | 30.38 | 29.23 | 30.04 | 10,800,200 | +0.62(+2.11%) |
Nov 08, 2006 | 30.00 | 30.02 | 29.11 | 29.42 | 6,354,000 | -0.74(-2.45%) |
Nov 07, 2006 | 30.20 | 30.33 | 29.73 | 30.16 | 5,379,500 | +0.17(+0.57%) |
Nov 06, 2006 | 30.84 | 30.84 | 29.97 | 29.99 | 5,092,800 | -0.88(-2.85%) |
Nov 03, 2006 | 30.75 | 31.10 | 30.60 | 30.87 | 5,344,800 | +0.00(+0.00%) |
Nov 02, 2006 | 31.10 | 31.55 | 30.61 | 30.87 | 6,387,200 | -0.12(-0.39%) |
Nov 01, 2006 | 31.20 | 31.64 | 30.73 | 30.99 | 7,874,200 | -0.01(-0.03%) |
Oct 31, 2006 | 30.03 | 31.00 | 30.00 | 31.00 | 3,601,400 | +0.76(+2.51%) |
Oct 30, 2006 | 30.14 | 30.65 | 30.00 | 30.24 | 4,261,800 | +0.33(+1.10%) |
Oct 27, 2006 | 30.68 | 30.80 | 29.87 | 29.91 | 4,821,700 | -0.56(-1.84%) |
Oct 26, 2006 | 30.87 | 30.92 | 30.35 | 30.47 | 3,528,000 | -0.20(-0.65%) |
Oct 25, 2006 | 30.00 | 30.70 | 29.78 | 30.67 | 5,348,900 | +0.50(+1.66%) |
Oct 24, 2006 | 30.10 | 30.75 | 29.83 | 30.17 | 5,002,400 | -0.18(-0.59%) |
Oct 23, 2006 | 29.60 | 30.39 | 29.36 | 30.35 | 5,217,600 | +0.33(+1.10%) |
Oct 20, 2006 | 30.71 | 30.94 | 29.99 | 30.02 | 3,371,600 | -0.65(-2.12%) |
Oct 19, 2006 | 30.16 | 30.67 | 29.92 | 30.67 | 4,521,400 | +0.87(+2.92%) |
Oct 18, 2006 | 30.20 | 30.26 | 29.56 | 29.80 | 3,977,700 | -0.30(-1.00%) |
Oct 17, 2006 | 30.20 | 30.21 | 29.40 | 30.10 | 4,871,800 | -0.11(-0.36%) |
Oct 16, 2006 | 30.20 | 30.27 | 29.43 | 30.21 | 5,774,500 | +0.42(+1.41%) |
Oct 13, 2006 | 29.41 | 29.79 | 29.26 | 29.79 | 4,636,500 | +0.67(+2.30%) |
Oct 12, 2006 | 28.62 | 29.16 | 28.30 | 29.12 | 4,276,800 | +0.71(+2.50%) |
Oct 11, 2006 | 29.21 | 29.29 | 28.30 | 28.41 | 6,450,700 | -0.81(-2.77%) |
Oct 10, 2006 | 28.92 | 29.57 | 28.70 | 29.22 | 3,193,500 | -0.05(-0.17%) |
Oct 09, 2006 | 29.75 | 29.85 | 29.11 | 29.27 | 2,338,600 | +0.11(+0.38%) |
Oct 06, 2006 | 29.33 | 29.74 | 28.84 | 29.16 | 3,772,600 | -0.16(-0.55%) |
Oct 05, 2006 | 29.27 | 29.61 | 28.95 | 29.32 | 4,605,400 | +0.48(+1.66%) |
Oct 04, 2006 | 28.64 | 28.91 | 27.63 | 28.84 | 9,055,600 | +0.29(+1.02%) |
Oct 03, 2006 | 30.10 | 30.10 | 28.40 | 28.55 | 6,299,200 | -2.33(-7.55%) |
Oct 02, 2006 | 30.88 | 31.33 | 30.73 | 30.88 | 2,721,300 | +0.16(+0.52%) |
Sep 29, 2006 | 30.65 | 31.31 | 30.29 | 30.72 | 3,307,100 | -0.11(-0.36%) |
Sep 28, 2006 | 31.40 | 31.54 | 30.81 | 30.83 | 3,386,600 | -0.18(-0.58%) |
Sep 27, 2006 | 30.59 | 31.10 | 30.19 | 31.01 | 6,702,000 | +0.76(+2.51%) |
Sep 26, 2006 | 29.07 | 30.28 | 29.05 | 30.25 | 4,916,800 | +1.15(+3.95%) |
Sep 25, 2006 | 29.01 | 29.44 | 28.67 | 29.10 | 3,612,100 | -0.19(-0.65%) |
Sep 22, 2006 | 29.79 | 29.84 | 29.05 | 29.29 | 3,810,300 | +0.23(+0.79%) |
Sep 21, 2006 | 28.50 | 29.31 | 28.30 | 29.06 | 4,537,700 | +0.71(+2.50%) |
Sep 20, 2006 | 28.95 | 29.07 | 28.26 | 28.35 | 5,290,300 | -0.41(-1.43%) |
Sep 19, 2006 | 29.71 | 30.00 | 28.72 | 28.76 | 6,136,400 | -1.24(-4.13%) |
Sep 18, 2006 | 29.35 | 30.00 | 29.06 | 30.00 | 5,648,400 | +0.92(+3.16%) |
Sep 15, 2006 | 28.35 | 29.19 | 27.92 | 29.08 | 7,875,500 | +0.62(+2.18%) |
Sep 14, 2006 | 29.82 | 29.94 | 28.37 | 28.46 | 6,357,500 | -1.23(-4.14%) |
Sep 13, 2006 | 29.50 | 30.17 | 29.50 | 29.69 | 4,188,700 | +0.38(+1.30%) |
Sep 12, 2006 | 29.77 | 30.09 | 29.04 | 29.31 | 5,605,900 | -0.27(-0.91%) |
Sep 11, 2006 | 30.75 | 30.85 | 29.58 | 29.58 | 8,162,300 | -1.79(-5.71%) |
Sep 08, 2006 | 32.10 | 32.10 | 31.33 | 31.37 | 5,445,900 | -1.07(-3.30%) |
Sep 07, 2006 | 32.89 | 33.12 | 32.36 | 32.44 | 4,549,800 | -1.11(-3.31%) |
Sep 06, 2006 | 33.98 | 34.47 | 33.52 | 33.55 | 4,806,100 | -0.49(-1.44%) |
Sep 05, 2006 | 33.72 | 34.23 | 33.58 | 34.04 | 4,380,600 | +0.61(+1.82%) |