Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.70 | 31.91 | 31.34 | 31.64 | 24,604,900 | +0.11(+0.35%) |
Nov 29, 2006 | 30.67 | 31.73 | 30.50 | 31.53 | 33,781,516 | +1.02(+3.33%) |
Nov 28, 2006 | 30.16 | 30.54 | 29.94 | 30.51 | 22,350,652 | +0.71(+2.37%) |
Nov 27, 2006 | 30.16 | 30.28 | 29.75 | 29.80 | 18,651,944 | -0.25(-0.82%) |
Nov 24, 2006 | 30.25 | 30.35 | 29.99 | 30.05 | 5,943,729 | -0.02(-0.08%) |
Nov 22, 2006 | 30.48 | 30.65 | 29.91 | 30.07 | 23,171,756 | -0.41(-1.34%) |
Nov 21, 2006 | 30.10 | 30.53 | 29.96 | 30.48 | 18,840,292 | +0.76(+2.55%) |
Nov 20, 2006 | 30.13 | 30.45 | 29.70 | 29.72 | 23,780,316 | -0.64(-2.12%) |
Nov 17, 2006 | 29.87 | 30.61 | 29.64 | 30.37 | 21,526,242 | +0.21(+0.70%) |
Nov 16, 2006 | 31.31 | 31.45 | 30.11 | 30.15 | 23,861,086 | -1.01(-3.24%) |
Nov 15, 2006 | 30.64 | 31.41 | 30.50 | 31.16 | 22,088,672 | +0.71(+2.32%) |
Nov 14, 2006 | 30.72 | 30.86 | 30.24 | 30.46 | 18,567,692 | +0.00(+0.00%) |
Nov 13, 2006 | 30.12 | 30.68 | 30.04 | 30.46 | 15,433,157 | +0.15(+0.49%) |
Nov 10, 2006 | 30.42 | 30.70 | 30.03 | 30.31 | 11,871,271 | -0.18(-0.58%) |
Nov 09, 2006 | 30.35 | 30.99 | 30.29 | 30.49 | 25,862,056 | +0.55(+1.84%) |
Nov 08, 2006 | 29.32 | 30.16 | 29.25 | 29.94 | 21,657,318 | +0.45(+1.54%) |
Nov 07, 2006 | 30.02 | 30.02 | 29.34 | 29.48 | 17,493,314 | -0.56(-1.87%) |
Nov 06, 2006 | 29.82 | 30.15 | 29.55 | 30.04 | 16,025,528 | +0.23(+0.77%) |
Nov 03, 2006 | 29.30 | 29.96 | 29.24 | 29.82 | 19,957,842 | +0.80(+2.75%) |
Nov 02, 2006 | 29.38 | 29.59 | 28.86 | 29.02 | 24,174,940 | -0.37(-1.25%) |
Nov 01, 2006 | 29.84 | 30.16 | 29.29 | 29.38 | 30,374,034 | -0.68(-2.25%) |
Oct 31, 2006 | 29.95 | 30.39 | 29.07 | 30.06 | 33,014,724 | +0.11(+0.36%) |
Oct 30, 2006 | 30.16 | 30.43 | 29.75 | 29.95 | 17,248,392 | -0.54(-1.77%) |
Oct 27, 2006 | 30.56 | 31.07 | 30.39 | 30.49 | 17,904,996 | +0.13(+0.42%) |
Oct 26, 2006 | 31.02 | 31.44 | 30.30 | 30.37 | 24,750,252 | -0.65(-2.11%) |
Oct 25, 2006 | 30.14 | 31.12 | 30.03 | 31.02 | 28,768,906 | +0.74(+2.43%) |
Oct 24, 2006 | 29.59 | 30.29 | 29.46 | 30.29 | 21,804,584 | +0.64(+2.15%) |
Oct 23, 2006 | 29.59 | 29.92 | 29.33 | 29.65 | 20,311,210 | -0.28(-0.92%) |
Oct 20, 2006 | 30.45 | 30.50 | 29.70 | 29.92 | 19,468,522 | -0.49(-1.61%) |
Oct 19, 2006 | 30.10 | 30.57 | 29.80 | 30.41 | 18,476,652 | +0.44(+1.46%) |
Oct 18, 2006 | 30.21 | 30.83 | 29.83 | 29.98 | 27,782,954 | -0.25(-0.82%) |
Oct 17, 2006 | 30.86 | 30.99 | 29.95 | 30.22 | 24,482,352 | -0.64(-2.07%) |
Oct 16, 2006 | 30.99 | 31.18 | 30.40 | 30.86 | 23,762,734 | +0.07(+0.24%) |
Oct 13, 2006 | 30.39 | 31.11 | 30.22 | 30.79 | 30,577,526 | +0.82(+2.72%) |
Oct 12, 2006 | 28.92 | 30.06 | 28.86 | 29.97 | 31,956,534 | +1.18(+4.09%) |
Oct 11, 2006 | 28.74 | 29.32 | 28.50 | 28.79 | 19,588,632 | -0.19(-0.65%) |
Oct 10, 2006 | 28.44 | 29.21 | 28.38 | 28.98 | 22,747,888 | +0.36(+1.24%) |
Oct 09, 2006 | 29.41 | 29.49 | 28.54 | 28.63 | 21,570,456 | -0.47(-1.60%) |
Oct 06, 2006 | 28.78 | 29.13 | 28.30 | 29.09 | 22,018,520 | +0.28(+0.96%) |
Oct 05, 2006 | 29.36 | 29.53 | 28.56 | 28.82 | 26,980,652 | +0.03(+0.12%) |
Oct 04, 2006 | 27.89 | 28.81 | 27.30 | 28.78 | 44,256,372 | +1.11(+4.01%) |
Oct 03, 2006 | 28.78 | 28.84 | 27.60 | 27.67 | 30,528,090 | -1.59(-5.44%) |
Oct 02, 2006 | 29.49 | 29.87 | 29.21 | 29.26 | 15,876,173 | -0.30(-1.03%) |
Sep 29, 2006 | 29.45 | 29.74 | 29.02 | 29.57 | 20,847,878 | +0.11(+0.37%) |
Sep 28, 2006 | 29.87 | 30.00 | 29.34 | 29.46 | 25,911,320 | -0.34(-1.14%) |
Sep 27, 2006 | 29.67 | 29.87 | 28.72 | 29.80 | 45,518,576 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.60 | 27.49 | 28.51 | 29,521,250 | +0.85(+3.07%) |
Sep 25, 2006 | 27.33 | 28.05 | 26.91 | 27.66 | 33,273,746 | -0.02(-0.08%) |
Sep 22, 2006 | 28.51 | 28.51 | 27.50 | 27.68 | 22,488,866 | -0.59(-2.09%) |
Sep 21, 2006 | 27.87 | 28.58 | 27.68 | 28.28 | 26,070,770 | +0.48(+1.72%) |
Sep 20, 2006 | 28.67 | 28.98 | 27.72 | 27.80 | 37,761,352 | -0.98(-3.41%) |
Sep 19, 2006 | 30.23 | 30.23 | 28.64 | 28.78 | 32,546,294 | -1.29(-4.30%) |
Sep 18, 2006 | 29.21 | 30.09 | 29.00 | 30.07 | 27,383,456 | +1.22(+4.22%) |
Sep 15, 2006 | 28.84 | 29.22 | 28.52 | 28.86 | 28,451,396 | -0.20(-0.69%) |
Sep 14, 2006 | 30.15 | 30.31 | 28.80 | 29.06 | 29,788,278 | -1.05(-3.49%) |
Sep 13, 2006 | 29.61 | 30.36 | 29.61 | 30.11 | 30,165,146 | +0.63(+2.12%) |
Sep 12, 2006 | 29.13 | 29.74 | 29.13 | 29.48 | 27,602,440 | +0.24(+0.81%) |
Sep 11, 2006 | 29.24 | 29.88 | 28.84 | 29.25 | 37,871,368 | -0.48(-1.62%) |
Sep 08, 2006 | 30.61 | 30.86 | 29.64 | 29.73 | 28,861,338 | -0.88(-2.89%) |
Sep 07, 2006 | 30.45 | 30.98 | 29.87 | 30.61 | 33,672,372 | +0.16(+0.51%) |
Sep 06, 2006 | 31.21 | 31.72 | 30.27 | 30.46 | 40,837,228 | -1.57(-4.90%) |
Sep 05, 2006 | 32.69 | 32.83 | 31.93 | 32.03 | 29,608,286 | -1.16(-3.50%) |