Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.66 | 32.73 | 31.97 | 32.65 | 2,810,931 | +0.17(+0.53%) |
Nov 29, 2006 | 31.89 | 32.58 | 31.82 | 32.48 | 2,145,199 | +0.95(+3.02%) |
Nov 28, 2006 | 31.09 | 31.57 | 31.03 | 31.53 | 2,654,001 | +0.38(+1.23%) |
Nov 27, 2006 | 31.76 | 31.83 | 30.94 | 31.14 | 2,979,524 | -0.85(-2.67%) |
Nov 24, 2006 | 31.92 | 32.10 | 31.86 | 32.00 | 1,418,567 | +0.09(+0.28%) |
Nov 22, 2006 | 31.87 | 32.04 | 31.54 | 31.91 | 2,825,473 | +0.77(+2.48%) |
Nov 21, 2006 | 30.87 | 31.26 | 30.69 | 31.14 | 1,585,000 | +0.88(+2.92%) |
Nov 20, 2006 | 30.23 | 30.68 | 30.05 | 30.26 | 2,520,105 | +0.42(+1.40%) |
Nov 17, 2006 | 29.56 | 30.03 | 29.49 | 29.84 | 2,848,508 | -0.41(-1.35%) |
Nov 16, 2006 | 30.96 | 31.05 | 30.14 | 30.25 | 2,099,272 | -0.80(-2.57%) |
Nov 15, 2006 | 30.85 | 31.19 | 30.74 | 31.05 | 1,844,152 | +0.13(+0.43%) |
Nov 14, 2006 | 30.88 | 31.04 | 30.48 | 30.92 | 2,250,156 | +0.12(+0.38%) |
Nov 13, 2006 | 30.84 | 30.90 | 30.49 | 30.80 | 2,064,142 | -0.26(-0.83%) |
Nov 10, 2006 | 31.29 | 31.31 | 30.71 | 31.05 | 3,194,620 | +0.30(+0.97%) |
Nov 09, 2006 | 30.12 | 31.08 | 29.93 | 30.76 | 4,888,896 | +0.62(+2.05%) |
Nov 08, 2006 | 30.56 | 30.56 | 29.90 | 30.14 | 5,518,202 | +0.81(+2.77%) |
Nov 07, 2006 | 29.51 | 29.60 | 29.14 | 29.32 | 2,244,829 | +0.02(+0.07%) |
Nov 06, 2006 | 29.12 | 29.46 | 29.02 | 29.30 | 2,110,358 | +0.69(+2.40%) |
Nov 03, 2006 | 28.71 | 28.82 | 28.45 | 28.62 | 1,590,615 | +0.22(+0.76%) |
Nov 02, 2006 | 28.00 | 28.72 | 27.96 | 28.40 | 4,721,455 | +1.49(+5.55%) |
Nov 01, 2006 | 27.14 | 27.36 | 26.74 | 26.91 | 1,600,549 | +0.10(+0.39%) |
Oct 31, 2006 | 26.98 | 27.03 | 26.58 | 26.80 | 2,112,374 | +0.05(+0.18%) |
Oct 30, 2006 | 26.91 | 27.05 | 26.67 | 26.75 | 1,114,496 | -0.35(-1.28%) |
Oct 27, 2006 | 27.19 | 27.38 | 26.82 | 27.10 | 1,931,831 | +0.06(+0.21%) |
Oct 26, 2006 | 27.41 | 27.44 | 26.74 | 27.05 | 1,847,607 | -0.03(-0.13%) |
Oct 25, 2006 | 26.82 | 27.29 | 26.75 | 27.08 | 2,634,276 | +0.90(+3.45%) |
Oct 24, 2006 | 25.82 | 26.28 | 25.75 | 26.18 | 2,551,204 | +0.44(+1.73%) |
Oct 23, 2006 | 25.53 | 25.90 | 25.50 | 25.73 | 2,279,526 | -0.49(-1.88%) |
Oct 20, 2006 | 26.60 | 26.60 | 26.09 | 26.23 | 2,871,832 | +0.03(+0.13%) |
Oct 19, 2006 | 25.85 | 26.24 | 25.77 | 26.19 | 2,391,969 | +0.43(+1.67%) |
Oct 18, 2006 | 25.75 | 25.86 | 25.67 | 25.76 | 3,303,751 | +0.54(+2.15%) |
Oct 17, 2006 | 25.48 | 25.53 | 24.84 | 25.22 | 2,678,620 | -0.22(-0.87%) |
Oct 16, 2006 | 25.04 | 25.60 | 24.97 | 25.44 | 2,372,533 | +0.94(+3.83%) |
Oct 13, 2006 | 24.24 | 24.78 | 24.23 | 24.50 | 2,465,396 | +0.32(+1.32%) |
Oct 12, 2006 | 23.73 | 24.29 | 23.70 | 24.19 | 3,876,764 | +0.53(+2.26%) |
Oct 11, 2006 | 23.89 | 24.00 | 23.37 | 23.65 | 2,810,067 | -0.65(-2.69%) |
Oct 10, 2006 | 24.09 | 24.35 | 23.93 | 24.30 | 2,330,637 | +0.07(+0.29%) |
Oct 09, 2006 | 24.28 | 24.73 | 24.18 | 24.23 | 3,120,617 | +0.15(+0.61%) |
Oct 06, 2006 | 24.10 | 24.21 | 23.92 | 24.09 | 1,898,717 | -0.36(-1.48%) |
Oct 05, 2006 | 24.22 | 24.66 | 24.05 | 24.45 | 2,497,214 | +0.28(+1.15%) |
Oct 04, 2006 | 24.00 | 24.19 | 23.70 | 24.17 | 3,433,471 | +0.25(+1.05%) |
Oct 03, 2006 | 24.50 | 24.50 | 23.80 | 23.92 | 2,990,754 | -0.92(-3.72%) |
Oct 02, 2006 | 25.05 | 25.19 | 24.84 | 24.84 | 1,944,789 | +0.27(+1.10%) |
Sep 29, 2006 | 24.78 | 24.84 | 24.52 | 24.57 | 1,804,271 | -0.36(-1.45%) |
Sep 28, 2006 | 25.00 | 25.14 | 24.76 | 24.94 | 999,461 | +0.10(+0.39%) |
Sep 27, 2006 | 24.83 | 25.05 | 24.72 | 24.84 | 1,647,196 | +0.23(+0.93%) |
Sep 26, 2006 | 24.20 | 24.71 | 24.20 | 24.61 | 1,827,595 | +0.41(+1.69%) |
Sep 25, 2006 | 24.59 | 24.59 | 23.68 | 24.20 | 2,687,114 | -0.53(-2.13%) |
Sep 22, 2006 | 25.37 | 25.38 | 24.58 | 24.73 | 1,342,981 | -0.31(-1.25%) |
Sep 21, 2006 | 25.21 | 25.49 | 24.95 | 25.04 | 2,708,566 | -0.17(-0.66%) |
Sep 20, 2006 | 25.26 | 25.54 | 24.94 | 25.21 | 2,881,190 | +0.12(+0.47%) |
Sep 19, 2006 | 25.48 | 25.53 | 24.67 | 25.09 | 2,932,013 | -0.08(-0.33%) |
Sep 18, 2006 | 24.95 | 25.34 | 24.86 | 25.17 | 2,072,349 | +0.80(+3.28%) |
Sep 15, 2006 | 24.80 | 24.80 | 24.28 | 24.37 | 2,448,551 | -0.54(-2.17%) |
Sep 14, 2006 | 25.25 | 25.41 | 24.61 | 24.91 | 2,007,273 | -0.22(-0.88%) |
Sep 13, 2006 | 24.82 | 25.31 | 24.81 | 25.14 | 1,403,450 | +0.58(+2.35%) |
Sep 12, 2006 | 24.24 | 24.83 | 24.24 | 24.56 | 3,369,691 | +0.72(+3.03%) |
Sep 11, 2006 | 24.84 | 24.89 | 23.65 | 23.84 | 3,927,155 | -1.24(-4.96%) |
Sep 08, 2006 | 25.28 | 25.29 | 25.00 | 25.08 | 1,561,532 | -0.42(-1.63%) |
Sep 07, 2006 | 25.21 | 25.66 | 25.08 | 25.50 | 1,700,178 | -0.20(-0.78%) |
Sep 06, 2006 | 25.84 | 26.07 | 25.49 | 25.70 | 1,817,085 | -0.65(-2.48%) |
Sep 05, 2006 | 25.90 | 26.46 | 25.87 | 26.35 | 1,243,784 | +0.10(+0.37%) |