Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.66 | 31.92 | 31.35 | 31.68 | 1,624,646 | -0.16(-0.50%) |
Nov 29, 2006 | 32.06 | 32.52 | 31.46 | 31.83 | 2,287,047 | -0.03(-0.09%) |
Nov 28, 2006 | 31.49 | 31.98 | 31.03 | 31.86 | 2,855,897 | +0.06(+0.20%) |
Nov 27, 2006 | 30.39 | 31.98 | 30.34 | 31.80 | 4,305,290 | +1.12(+3.66%) |
Nov 24, 2006 | 30.39 | 30.91 | 30.39 | 30.67 | 377,154 | -0.06(-0.19%) |
Nov 22, 2006 | 30.71 | 30.84 | 30.23 | 30.73 | 1,151,437 | -0.09(-0.28%) |
Nov 21, 2006 | 30.59 | 30.82 | 30.54 | 30.82 | 2,066,542 | +0.05(+0.16%) |
Nov 20, 2006 | 30.32 | 31.04 | 30.32 | 30.77 | 2,452,422 | -0.60(-1.93%) |
Nov 17, 2006 | 31.68 | 32.01 | 30.96 | 31.37 | 2,054,626 | -0.33(-1.04%) |
Nov 16, 2006 | 31.11 | 31.72 | 31.11 | 31.70 | 2,266,074 | +0.83(+2.68%) |
Nov 15, 2006 | 30.46 | 31.06 | 30.41 | 30.88 | 1,264,917 | +0.32(+1.06%) |
Nov 14, 2006 | 30.50 | 30.66 | 29.95 | 30.55 | 2,317,779 | -0.15(-0.49%) |
Nov 13, 2006 | 29.77 | 30.70 | 29.77 | 30.70 | 2,616,649 | +0.76(+2.52%) |
Nov 10, 2006 | 29.56 | 30.15 | 29.52 | 29.95 | 1,029,712 | +0.44(+1.49%) |
Nov 09, 2006 | 29.98 | 30.13 | 29.42 | 29.51 | 1,433,987 | -0.58(-1.94%) |
Nov 08, 2006 | 29.84 | 30.36 | 29.78 | 30.09 | 1,332,467 | -0.29(-0.95%) |
Nov 07, 2006 | 30.01 | 30.91 | 29.89 | 30.38 | 1,572,771 | +0.14(+0.45%) |
Nov 06, 2006 | 30.01 | 30.83 | 30.01 | 30.24 | 1,811,027 | +0.58(+1.97%) |
Nov 03, 2006 | 29.94 | 30.16 | 29.56 | 29.66 | 1,458,121 | -0.04(-0.12%) |
Nov 02, 2006 | 29.68 | 30.14 | 29.22 | 29.70 | 3,534,905 | -0.16(-0.53%) |
Nov 01, 2006 | 30.37 | 30.52 | 29.77 | 29.85 | 3,883,282 | -0.19(-0.62%) |
Oct 31, 2006 | 30.96 | 31.11 | 29.87 | 30.04 | 3,847,280 | -0.88(-2.84%) |
Oct 30, 2006 | 30.87 | 31.09 | 30.38 | 30.92 | 2,258,329 | +0.14(+0.47%) |
Oct 27, 2006 | 31.18 | 31.28 | 30.76 | 30.78 | 1,910,979 | -0.69(-2.20%) |
Oct 26, 2006 | 31.21 | 31.91 | 30.95 | 31.47 | 1,883,678 | -0.11(-0.34%) |
Oct 25, 2006 | 31.85 | 32.72 | 30.95 | 31.57 | 5,105,071 | +0.94(+3.08%) |
Oct 24, 2006 | 30.54 | 30.83 | 30.31 | 30.63 | 2,706,590 | -0.12(-0.37%) |
Oct 23, 2006 | 30.96 | 31.49 | 30.31 | 30.75 | 3,091,787 | -0.53(-1.70%) |
Oct 20, 2006 | 31.19 | 31.57 | 31.07 | 31.28 | 3,016,971 | +0.23(+0.74%) |
Oct 19, 2006 | 28.70 | 31.11 | 28.70 | 31.05 | 4,135,542 | +1.76(+6.00%) |
Oct 18, 2006 | 30.35 | 30.68 | 28.74 | 29.29 | 4,128,490 | -0.80(-2.65%) |
Oct 17, 2006 | 30.99 | 31.13 | 29.98 | 30.09 | 3,127,308 | -1.32(-4.22%) |
Oct 16, 2006 | 30.95 | 31.65 | 30.95 | 31.42 | 1,807,599 | +0.39(+1.25%) |
Oct 13, 2006 | 30.95 | 31.57 | 30.80 | 31.03 | 1,674,416 | -0.10(-0.32%) |
Oct 12, 2006 | 31.03 | 31.49 | 30.89 | 31.13 | 1,755,672 | +0.11(+0.35%) |
Oct 11, 2006 | 31.81 | 31.87 | 30.80 | 31.02 | 2,168,805 | -0.94(-2.95%) |
Oct 10, 2006 | 31.70 | 32.60 | 31.67 | 31.96 | 2,100,302 | +0.42(+1.32%) |
Oct 09, 2006 | 31.78 | 31.83 | 31.14 | 31.55 | 3,044,060 | -0.20(-0.63%) |
Oct 06, 2006 | 32.71 | 32.75 | 31.65 | 31.75 | 1,556,445 | -1.07(-3.25%) |
Oct 05, 2006 | 32.21 | 32.87 | 32.04 | 32.81 | 1,870,000 | +0.42(+1.31%) |
Oct 04, 2006 | 31.20 | 32.76 | 30.93 | 32.39 | 2,051,903 | +1.02(+3.26%) |
Oct 03, 2006 | 30.98 | 31.73 | 30.76 | 31.37 | 1,764,741 | +0.42(+1.37%) |
Oct 02, 2006 | 32.19 | 32.19 | 30.93 | 30.94 | 1,982,024 | -1.14(-3.57%) |
Sep 29, 2006 | 31.85 | 32.11 | 31.25 | 32.09 | 2,009,034 | +0.06(+0.18%) |
Sep 28, 2006 | 32.47 | 32.95 | 31.68 | 32.03 | 2,550,738 | -0.58(-1.77%) |
Sep 27, 2006 | 32.24 | 32.68 | 31.88 | 32.60 | 1,415,812 | +0.30(+0.91%) |
Sep 26, 2006 | 31.31 | 32.34 | 30.92 | 32.31 | 1,605,330 | +0.88(+2.79%) |
Sep 25, 2006 | 31.38 | 31.60 | 30.65 | 31.43 | 1,647,578 | +0.19(+0.60%) |
Sep 22, 2006 | 31.66 | 31.90 | 31.12 | 31.24 | 1,508,592 | -0.66(-2.08%) |
Sep 21, 2006 | 32.64 | 33.03 | 31.76 | 31.91 | 1,483,930 | -0.52(-1.60%) |
Sep 20, 2006 | 32.59 | 33.47 | 32.13 | 32.42 | 1,509,679 | +0.08(+0.24%) |
Sep 19, 2006 | 32.15 | 32.37 | 31.52 | 32.34 | 2,039,198 | +0.21(+0.65%) |
Sep 18, 2006 | 32.65 | 32.99 | 32.03 | 32.14 | 1,569,532 | -0.63(-1.91%) |
Sep 15, 2006 | 32.85 | 33.60 | 32.38 | 32.76 | 3,825,123 | +0.12(+0.35%) |
Sep 14, 2006 | 33.36 | 33.51 | 32.39 | 32.65 | 1,751,177 | -0.92(-2.74%) |
Sep 13, 2006 | 32.84 | 34.17 | 32.81 | 33.57 | 1,760,902 | +0.63(+1.90%) |
Sep 12, 2006 | 31.48 | 32.98 | 31.06 | 32.94 | 1,694,024 | +1.18(+3.72%) |
Sep 11, 2006 | 30.85 | 31.78 | 30.05 | 31.76 | 2,631,529 | +0.65(+2.08%) |
Sep 08, 2006 | 31.35 | 31.67 | 30.91 | 31.11 | 1,942,988 | -0.35(-1.12%) |
Sep 07, 2006 | 31.13 | 32.08 | 30.95 | 31.47 | 1,856,123 | +0.30(+0.97%) |
Sep 06, 2006 | 32.37 | 32.46 | 31.12 | 31.16 | 2,228,593 | -1.23(-3.80%) |
Sep 05, 2006 | 33.24 | 33.28 | 32.29 | 32.39 | 2,109,365 | -0.74(-2.24%) |