Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.33 | 30.53 | 29.98 | 30.27 | 25,717,156 | +0.10(+0.35%) |
Nov 29, 2006 | 29.34 | 30.36 | 29.19 | 30.16 | 35,308,596 | +0.97(+3.33%) |
Nov 28, 2006 | 28.86 | 29.22 | 28.65 | 29.19 | 23,361,004 | +0.68(+2.37%) |
Nov 27, 2006 | 28.86 | 28.97 | 28.46 | 28.51 | 19,495,098 | -0.24(-0.82%) |
Nov 24, 2006 | 28.94 | 29.04 | 28.70 | 28.75 | 6,212,413 | -0.02(-0.08%) |
Nov 22, 2006 | 29.16 | 29.33 | 28.62 | 28.77 | 24,219,226 | -0.39(-1.34%) |
Nov 21, 2006 | 28.80 | 29.21 | 28.66 | 29.16 | 19,691,960 | +0.73(+2.55%) |
Nov 20, 2006 | 28.83 | 29.13 | 28.42 | 28.44 | 24,855,296 | -0.62(-2.12%) |
Nov 17, 2006 | 28.58 | 29.29 | 28.36 | 29.05 | 22,499,326 | +0.20(+0.71%) |
Nov 16, 2006 | 29.95 | 30.09 | 28.81 | 28.85 | 24,939,716 | -0.97(-3.24%) |
Nov 15, 2006 | 29.32 | 30.05 | 29.19 | 29.82 | 23,087,182 | +0.68(+2.32%) |
Nov 14, 2006 | 29.39 | 29.53 | 28.93 | 29.14 | 19,407,038 | +0.00(+0.00%) |
Nov 13, 2006 | 28.82 | 29.35 | 28.74 | 29.14 | 16,130,807 | +0.14(+0.49%) |
Nov 10, 2006 | 29.10 | 29.37 | 28.73 | 29.00 | 12,407,907 | -0.17(-0.58%) |
Nov 09, 2006 | 29.04 | 29.65 | 28.98 | 29.17 | 27,031,142 | +0.53(+1.84%) |
Nov 08, 2006 | 28.05 | 28.86 | 27.98 | 28.64 | 22,636,330 | +0.43(+1.54%) |
Nov 07, 2006 | 28.72 | 28.72 | 28.07 | 28.21 | 18,284,092 | -0.54(-1.87%) |
Nov 06, 2006 | 28.53 | 28.84 | 28.27 | 28.75 | 16,749,956 | +0.22(+0.77%) |
Nov 03, 2006 | 28.04 | 28.66 | 27.98 | 28.53 | 20,860,028 | +0.76(+2.75%) |
Nov 02, 2006 | 28.11 | 28.31 | 27.61 | 27.76 | 25,267,758 | -0.35(-1.25%) |
Nov 01, 2006 | 28.55 | 28.86 | 28.02 | 28.11 | 31,747,080 | -0.65(-2.26%) |
Oct 31, 2006 | 28.66 | 29.08 | 27.81 | 28.76 | 34,507,144 | +0.10(+0.36%) |
Oct 30, 2006 | 28.86 | 29.11 | 28.46 | 28.66 | 18,028,100 | -0.52(-1.77%) |
Oct 27, 2006 | 29.24 | 29.73 | 29.08 | 29.17 | 18,714,384 | +0.12(+0.42%) |
Oct 26, 2006 | 29.68 | 30.08 | 28.99 | 29.05 | 25,869,076 | -0.63(-2.11%) |
Oct 25, 2006 | 28.83 | 29.78 | 28.73 | 29.68 | 30,069,392 | +0.70(+2.43%) |
Oct 24, 2006 | 28.31 | 28.98 | 28.18 | 28.98 | 22,790,252 | +0.61(+2.15%) |
Oct 23, 2006 | 28.31 | 28.63 | 28.06 | 28.37 | 21,229,370 | -0.26(-0.92%) |
Oct 20, 2006 | 29.13 | 29.19 | 28.42 | 28.63 | 20,348,588 | -0.47(-1.61%) |
Oct 19, 2006 | 28.80 | 29.25 | 28.51 | 29.10 | 19,311,882 | +0.42(+1.46%) |
Oct 18, 2006 | 28.90 | 29.50 | 28.54 | 28.68 | 29,038,872 | -0.24(-0.82%) |
Oct 17, 2006 | 29.53 | 29.65 | 28.66 | 28.92 | 25,589,068 | -0.61(-2.07%) |
Oct 16, 2006 | 29.65 | 29.83 | 29.08 | 29.53 | 24,836,920 | +0.07(+0.24%) |
Oct 13, 2006 | 29.08 | 29.77 | 28.92 | 29.45 | 31,959,772 | +0.78(+2.72%) |
Oct 12, 2006 | 27.67 | 28.76 | 27.61 | 28.67 | 33,401,116 | +1.13(+4.09%) |
Oct 11, 2006 | 27.50 | 28.05 | 27.27 | 27.55 | 20,474,128 | -0.18(-0.65%) |
Oct 10, 2006 | 27.21 | 27.95 | 27.15 | 27.73 | 23,776,196 | +0.34(+1.24%) |
Oct 09, 2006 | 28.14 | 28.21 | 27.31 | 27.39 | 22,545,540 | -0.45(-1.60%) |
Oct 06, 2006 | 27.54 | 27.87 | 27.07 | 27.83 | 23,013,858 | +0.26(+0.96%) |
Oct 05, 2006 | 28.09 | 28.25 | 27.32 | 27.57 | 28,200,302 | +0.03(+0.12%) |
Oct 04, 2006 | 26.68 | 27.56 | 26.12 | 27.54 | 46,256,964 | +1.06(+4.01%) |
Oct 03, 2006 | 27.54 | 27.60 | 26.41 | 26.48 | 31,908,100 | -1.52(-5.44%) |
Oct 02, 2006 | 28.21 | 28.57 | 27.95 | 28.00 | 16,593,849 | -0.29(-1.03%) |
Sep 29, 2006 | 28.17 | 28.45 | 27.76 | 28.29 | 21,790,298 | +0.10(+0.37%) |
Sep 28, 2006 | 28.58 | 28.71 | 28.07 | 28.18 | 27,082,630 | -0.32(-1.14%) |
Sep 27, 2006 | 28.39 | 28.58 | 27.48 | 28.51 | 47,576,228 | +1.23(+4.51%) |
Sep 26, 2006 | 26.38 | 27.36 | 26.30 | 27.28 | 30,855,746 | +0.81(+3.07%) |
Sep 25, 2006 | 26.15 | 26.84 | 25.74 | 26.46 | 34,777,872 | -0.02(-0.08%) |
Sep 22, 2006 | 27.28 | 27.28 | 26.31 | 26.49 | 23,505,466 | -0.57(-2.09%) |
Sep 21, 2006 | 26.66 | 27.34 | 26.48 | 27.05 | 27,249,290 | +0.46(+1.72%) |
Sep 20, 2006 | 27.43 | 27.73 | 26.52 | 26.60 | 39,468,340 | -0.94(-3.41%) |
Sep 19, 2006 | 28.92 | 28.93 | 27.40 | 27.54 | 34,017,536 | -1.24(-4.30%) |
Sep 18, 2006 | 27.94 | 28.79 | 27.75 | 28.77 | 28,621,316 | +1.17(+4.22%) |
Sep 15, 2006 | 27.59 | 27.96 | 27.29 | 27.61 | 29,737,530 | -0.19(-0.69%) |
Sep 14, 2006 | 28.85 | 29.00 | 27.56 | 27.80 | 31,134,846 | -1.01(-3.49%) |
Sep 13, 2006 | 28.33 | 29.04 | 28.33 | 28.81 | 31,528,750 | +0.60(+2.12%) |
Sep 12, 2006 | 27.87 | 28.45 | 27.87 | 28.21 | 28,850,198 | +0.23(+0.81%) |
Sep 11, 2006 | 27.98 | 28.59 | 27.59 | 27.98 | 39,583,328 | -0.46(-1.62%) |
Sep 08, 2006 | 29.29 | 29.53 | 28.36 | 28.44 | 30,166,004 | -0.85(-2.89%) |
Sep 07, 2006 | 29.14 | 29.64 | 28.57 | 29.29 | 35,194,520 | +0.15(+0.51%) |
Sep 06, 2006 | 29.86 | 30.35 | 28.97 | 29.14 | 42,683,256 | -1.50(-4.90%) |
Sep 05, 2006 | 31.27 | 31.41 | 30.55 | 30.64 | 30,946,718 | -1.11(-3.50%) |