Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.87 | 32.13 | 31.55 | 31.88 | 1,614,219 | -0.16(-0.50%) |
Nov 29, 2006 | 32.27 | 32.73 | 31.66 | 32.04 | 2,272,369 | -0.03(-0.09%) |
Nov 28, 2006 | 31.69 | 32.18 | 31.23 | 32.07 | 2,837,568 | +0.07(+0.20%) |
Nov 27, 2006 | 30.58 | 32.19 | 30.53 | 32.00 | 4,277,660 | +1.13(+3.66%) |
Nov 24, 2006 | 30.58 | 31.11 | 30.58 | 30.87 | 374,734 | -0.06(-0.19%) |
Nov 22, 2006 | 30.91 | 31.04 | 30.42 | 30.93 | 1,144,047 | -0.09(-0.28%) |
Nov 21, 2006 | 30.79 | 31.02 | 30.74 | 31.02 | 2,053,279 | +0.05(+0.16%) |
Nov 20, 2006 | 30.52 | 31.24 | 30.52 | 30.97 | 2,436,683 | -0.61(-1.93%) |
Nov 17, 2006 | 31.88 | 32.21 | 31.16 | 31.58 | 2,041,440 | -0.33(-1.04%) |
Nov 16, 2006 | 31.31 | 31.92 | 31.31 | 31.91 | 2,251,530 | +0.83(+2.68%) |
Nov 15, 2006 | 30.66 | 31.26 | 30.60 | 31.08 | 1,256,799 | +0.33(+1.06%) |
Nov 14, 2006 | 30.70 | 30.86 | 30.15 | 30.75 | 2,302,904 | -0.15(-0.49%) |
Nov 13, 2006 | 29.96 | 30.90 | 29.96 | 30.90 | 2,599,855 | +0.76(+2.52%) |
Nov 10, 2006 | 29.75 | 30.34 | 29.71 | 30.14 | 1,023,104 | +0.44(+1.49%) |
Nov 09, 2006 | 30.18 | 30.33 | 29.61 | 29.70 | 1,424,784 | -0.59(-1.94%) |
Nov 08, 2006 | 30.03 | 30.55 | 29.97 | 30.29 | 1,323,915 | -0.29(-0.95%) |
Nov 07, 2006 | 30.20 | 31.11 | 30.08 | 30.58 | 1,562,677 | +0.14(+0.45%) |
Nov 06, 2006 | 30.21 | 31.02 | 30.20 | 30.44 | 1,799,404 | +0.59(+1.97%) |
Nov 03, 2006 | 30.13 | 30.35 | 29.75 | 29.85 | 1,448,763 | -0.04(-0.12%) |
Nov 02, 2006 | 29.87 | 30.34 | 29.41 | 29.89 | 3,512,219 | -0.16(-0.53%) |
Nov 01, 2006 | 30.57 | 30.71 | 29.96 | 30.05 | 3,858,360 | -0.19(-0.62%) |
Oct 31, 2006 | 31.16 | 31.31 | 30.06 | 30.24 | 3,822,589 | -0.88(-2.84%) |
Oct 30, 2006 | 31.07 | 31.29 | 30.58 | 31.12 | 2,243,835 | +0.14(+0.47%) |
Oct 27, 2006 | 31.38 | 31.48 | 30.96 | 30.97 | 1,898,714 | -0.70(-2.20%) |
Oct 26, 2006 | 31.42 | 32.11 | 31.15 | 31.67 | 1,871,589 | -0.11(-0.34%) |
Oct 25, 2006 | 32.05 | 32.93 | 31.15 | 31.78 | 5,072,308 | +0.95(+3.08%) |
Oct 24, 2006 | 30.74 | 31.03 | 30.50 | 30.83 | 2,689,219 | -0.12(-0.37%) |
Oct 23, 2006 | 31.16 | 31.69 | 30.51 | 30.95 | 3,071,944 | -0.54(-1.70%) |
Oct 20, 2006 | 31.39 | 31.77 | 31.27 | 31.48 | 2,997,608 | +0.23(+0.74%) |
Oct 19, 2006 | 28.89 | 31.31 | 28.89 | 31.25 | 4,109,001 | +1.77(+5.99%) |
Oct 18, 2006 | 30.55 | 30.88 | 28.92 | 29.48 | 4,101,994 | -0.80(-2.65%) |
Oct 17, 2006 | 31.19 | 31.33 | 30.18 | 30.29 | 3,107,238 | -1.33(-4.22%) |
Oct 16, 2006 | 31.15 | 31.85 | 31.15 | 31.62 | 1,795,998 | +0.39(+1.25%) |
Oct 13, 2006 | 31.15 | 31.77 | 31.00 | 31.23 | 1,663,670 | -0.10(-0.32%) |
Oct 12, 2006 | 31.23 | 31.69 | 31.09 | 31.33 | 1,744,405 | +0.11(+0.35%) |
Oct 11, 2006 | 32.02 | 32.08 | 31.00 | 31.22 | 2,154,886 | -0.95(-2.95%) |
Oct 10, 2006 | 31.90 | 32.81 | 31.87 | 32.17 | 2,086,823 | +0.42(+1.32%) |
Oct 09, 2006 | 31.98 | 32.03 | 31.34 | 31.75 | 3,024,524 | -0.20(-0.64%) |
Oct 06, 2006 | 32.92 | 32.97 | 31.85 | 31.95 | 1,546,456 | -1.07(-3.25%) |
Oct 05, 2006 | 32.42 | 33.08 | 32.25 | 33.02 | 1,857,999 | +0.43(+1.31%) |
Oct 04, 2006 | 31.40 | 32.97 | 31.13 | 32.60 | 2,038,734 | +1.03(+3.26%) |
Oct 03, 2006 | 31.18 | 31.93 | 30.96 | 31.57 | 1,753,415 | +0.43(+1.37%) |
Oct 02, 2006 | 32.40 | 32.40 | 31.13 | 31.14 | 1,969,303 | -1.15(-3.57%) |
Sep 29, 2006 | 32.05 | 32.31 | 31.45 | 32.29 | 1,996,140 | +0.06(+0.18%) |
Sep 28, 2006 | 32.68 | 33.16 | 31.88 | 32.23 | 2,534,367 | -0.58(-1.77%) |
Sep 27, 2006 | 32.44 | 32.89 | 32.09 | 32.81 | 1,406,726 | +0.30(+0.91%) |
Sep 26, 2006 | 31.51 | 32.55 | 31.12 | 32.52 | 1,595,028 | +0.88(+2.79%) |
Sep 25, 2006 | 31.58 | 31.81 | 30.85 | 31.63 | 1,637,004 | +0.19(+0.60%) |
Sep 22, 2006 | 31.87 | 32.10 | 31.32 | 31.45 | 1,498,910 | -0.67(-2.08%) |
Sep 21, 2006 | 32.85 | 33.24 | 31.97 | 32.11 | 1,474,406 | -0.52(-1.60%) |
Sep 20, 2006 | 32.80 | 33.68 | 32.34 | 32.63 | 1,499,990 | +0.08(+0.24%) |
Sep 19, 2006 | 32.36 | 32.58 | 31.72 | 32.55 | 2,026,111 | +0.21(+0.65%) |
Sep 18, 2006 | 32.86 | 33.21 | 32.24 | 32.34 | 1,559,459 | -0.63(-1.91%) |
Sep 15, 2006 | 33.06 | 33.81 | 32.59 | 32.97 | 3,800,574 | +0.12(+0.35%) |
Sep 14, 2006 | 33.57 | 33.73 | 32.60 | 32.86 | 1,739,939 | -0.93(-2.74%) |
Sep 13, 2006 | 33.05 | 34.39 | 33.02 | 33.78 | 1,749,601 | +0.63(+1.90%) |
Sep 12, 2006 | 31.68 | 33.20 | 31.26 | 33.15 | 1,683,152 | +1.19(+3.72%) |
Sep 11, 2006 | 31.05 | 31.98 | 30.24 | 31.97 | 2,614,641 | +0.65(+2.08%) |
Sep 08, 2006 | 31.55 | 31.87 | 31.11 | 31.31 | 1,930,518 | -0.36(-1.12%) |
Sep 07, 2006 | 31.33 | 32.29 | 31.15 | 31.67 | 1,844,211 | +0.30(+0.97%) |
Sep 06, 2006 | 32.58 | 32.67 | 31.32 | 31.37 | 2,214,290 | -1.24(-3.80%) |
Sep 05, 2006 | 33.46 | 33.50 | 32.50 | 32.60 | 2,095,828 | -0.75(-2.24%) |