Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.47 | 32.54 | 32.27 | 32.48 | 7,076,933 | +0.00(+0.01%) |
Nov 29, 2006 | 32.14 | 32.59 | 32.02 | 32.48 | 7,788,231 | +0.34(+1.07%) |
Nov 28, 2006 | 31.82 | 32.15 | 31.80 | 32.14 | 5,601,524 | +0.44(+1.40%) |
Nov 27, 2006 | 31.78 | 31.89 | 31.56 | 31.69 | 6,122,737 | -0.04(-0.12%) |
Nov 24, 2006 | 31.49 | 31.78 | 31.37 | 31.73 | 3,851,990 | -0.05(-0.17%) |
Nov 22, 2006 | 31.95 | 32.03 | 31.63 | 31.78 | 4,926,063 | -0.19(-0.60%) |
Nov 21, 2006 | 31.80 | 32.00 | 31.73 | 31.97 | 5,686,402 | +0.37(+1.18%) |
Nov 20, 2006 | 31.49 | 31.85 | 31.49 | 31.60 | 5,661,043 | -0.07(-0.23%) |
Nov 17, 2006 | 31.50 | 31.73 | 31.47 | 31.67 | 10,318,431 | -0.11(-0.36%) |
Nov 16, 2006 | 32.48 | 32.63 | 31.73 | 31.79 | 7,748,621 | -0.49(-1.51%) |
Nov 15, 2006 | 31.98 | 32.33 | 31.90 | 32.27 | 8,202,770 | +0.00(+0.01%) |
Nov 14, 2006 | 32.15 | 32.28 | 31.89 | 32.27 | 7,483,508 | +0.24(+0.74%) |
Nov 13, 2006 | 32.02 | 32.25 | 31.91 | 32.03 | 8,430,788 | -0.62(-1.91%) |
Nov 10, 2006 | 32.98 | 32.98 | 32.48 | 32.66 | 4,737,026 | +0.02(+0.06%) |
Nov 09, 2006 | 32.63 | 32.87 | 32.51 | 32.64 | 6,634,519 | -0.18(-0.54%) |
Nov 08, 2006 | 32.26 | 32.86 | 32.23 | 32.81 | 7,054,089 | +0.31(+0.95%) |
Nov 07, 2006 | 32.88 | 32.91 | 32.44 | 32.50 | 6,249,740 | -0.09(-0.28%) |
Nov 06, 2006 | 32.40 | 32.67 | 32.31 | 32.59 | 5,177,972 | +0.46(+1.43%) |
Nov 03, 2006 | 31.95 | 32.21 | 31.88 | 32.14 | 7,862,001 | +0.05(+0.15%) |
Nov 02, 2006 | 31.94 | 32.21 | 31.91 | 32.09 | 5,293,658 | +0.02(+0.07%) |
Nov 01, 2006 | 32.21 | 32.35 | 31.93 | 32.06 | 8,592,580 | +0.05(+0.15%) |
Oct 31, 2006 | 31.78 | 32.82 | 31.55 | 32.02 | 6,937,146 | +0.01(+0.03%) |
Oct 30, 2006 | 32.31 | 32.34 | 31.92 | 32.01 | 7,180,463 | -0.47(-1.44%) |
Oct 27, 2006 | 32.75 | 32.78 | 32.40 | 32.48 | 5,299,526 | -0.19(-0.57%) |
Oct 26, 2006 | 33.14 | 33.16 | 32.41 | 32.66 | 9,723,028 | -0.37(-1.11%) |
Oct 25, 2006 | 32.53 | 33.11 | 32.52 | 33.03 | 7,251,928 | +0.44(+1.35%) |
Oct 24, 2006 | 32.39 | 32.72 | 32.36 | 32.59 | 7,642,157 | +0.21(+0.65%) |
Oct 23, 2006 | 31.77 | 32.44 | 31.75 | 32.38 | 6,682,303 | +0.03(+0.09%) |
Oct 20, 2006 | 32.63 | 32.63 | 32.22 | 32.35 | 5,389,853 | -0.13(-0.41%) |
Oct 19, 2006 | 31.96 | 32.50 | 31.96 | 32.48 | 7,185,073 | +0.73(+2.30%) |
Oct 18, 2006 | 32.21 | 32.32 | 31.73 | 31.75 | 9,208,102 | -0.58(-1.79%) |
Oct 17, 2006 | 32.61 | 32.61 | 32.14 | 32.33 | 7,265,131 | +0.11(+0.34%) |
Oct 16, 2006 | 31.94 | 32.29 | 31.90 | 32.22 | 7,132,051 | +0.74(+2.36%) |
Oct 13, 2006 | 31.47 | 31.71 | 31.35 | 31.48 | 6,725,685 | +0.43(+1.38%) |
Oct 12, 2006 | 30.70 | 31.05 | 30.59 | 31.05 | 7,375,787 | +0.58(+1.89%) |
Oct 11, 2006 | 30.58 | 30.69 | 30.32 | 30.47 | 6,709,967 | -0.32(-1.04%) |
Oct 10, 2006 | 30.45 | 30.92 | 30.41 | 30.79 | 7,137,919 | +0.10(+0.33%) |
Oct 09, 2006 | 30.96 | 31.00 | 30.57 | 30.69 | 5,942,922 | -0.18(-0.57%) |
Oct 06, 2006 | 30.72 | 30.87 | 30.49 | 30.87 | 6,143,275 | -0.06(-0.20%) |
Oct 05, 2006 | 30.94 | 31.02 | 30.80 | 30.93 | 7,949,813 | -0.11(-0.35%) |
Oct 04, 2006 | 30.61 | 31.04 | 30.54 | 31.04 | 12,736,719 | +0.63(+2.09%) |
Oct 03, 2006 | 30.66 | 30.76 | 30.31 | 30.40 | 8,499,948 | -0.79(-2.54%) |
Oct 02, 2006 | 31.41 | 31.61 | 31.18 | 31.20 | 5,780,710 | -0.10(-0.31%) |
Sep 29, 2006 | 31.26 | 31.38 | 31.03 | 31.29 | 5,513,502 | -0.11(-0.33%) |
Sep 28, 2006 | 31.57 | 31.63 | 31.33 | 31.40 | 7,077,771 | -0.19(-0.60%) |
Sep 27, 2006 | 31.30 | 31.63 | 31.06 | 31.59 | 9,141,667 | +0.53(+1.72%) |
Sep 26, 2006 | 30.69 | 31.15 | 30.69 | 31.05 | 10,673,661 | +0.01(+0.03%) |
Sep 25, 2006 | 30.90 | 31.13 | 30.45 | 31.04 | 10,688,331 | -0.07(-0.21%) |
Sep 22, 2006 | 31.72 | 31.72 | 31.06 | 31.11 | 7,537,998 | -0.36(-1.15%) |
Sep 21, 2006 | 31.19 | 31.54 | 31.04 | 31.47 | 7,802,482 | +0.46(+1.48%) |
Sep 20, 2006 | 31.47 | 31.68 | 30.98 | 31.02 | 12,194,967 | -0.10(-0.31%) |
Sep 19, 2006 | 31.43 | 31.53 | 30.85 | 31.11 | 7,315,429 | -0.17(-0.53%) |
Sep 18, 2006 | 31.24 | 31.36 | 30.82 | 31.28 | 9,697,879 | +0.33(+1.06%) |
Sep 15, 2006 | 31.15 | 31.15 | 30.75 | 30.95 | 8,649,165 | -0.47(-1.50%) |
Sep 14, 2006 | 31.89 | 31.94 | 31.34 | 31.42 | 8,423,663 | -0.38(-1.20%) |
Sep 13, 2006 | 31.40 | 31.87 | 31.29 | 31.80 | 8,190,196 | +0.66(+2.13%) |
Sep 12, 2006 | 31.31 | 31.38 | 30.87 | 31.14 | 10,604,711 | +0.18(+0.57%) |
Sep 11, 2006 | 31.16 | 31.23 | 30.85 | 30.96 | 12,191,614 | -0.44(-1.41%) |
Sep 08, 2006 | 31.64 | 31.71 | 31.28 | 31.41 | 7,569,434 | +0.03(+0.09%) |
Sep 07, 2006 | 31.58 | 31.68 | 31.32 | 31.38 | 8,646,441 | -0.56(-1.75%) |
Sep 06, 2006 | 32.22 | 32.29 | 31.84 | 31.94 | 7,632,516 | -0.80(-2.43%) |
Sep 05, 2006 | 32.36 | 32.73 | 32.31 | 32.73 | 7,514,525 | +0.29(+0.88%) |