Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 27.82 | 28.42 | 27.82 | 28.04 | 3,653,104 | -0.33(-1.16%) |
Nov 29, 2006 | 28.37 | 28.43 | 27.86 | 28.37 | 2,190,093 | +0.24(+0.85%) |
Nov 28, 2006 | 28.39 | 28.39 | 28.09 | 28.13 | 3,483,684 | -0.19(-0.66%) |
Nov 27, 2006 | 28.14 | 28.65 | 28.06 | 28.32 | 3,904,538 | +0.04(+0.13%) |
Nov 24, 2006 | 27.93 | 28.64 | 27.81 | 28.28 | 1,025,757 | +0.21(+0.76%) |
Nov 22, 2006 | 28.11 | 28.18 | 27.53 | 28.07 | 3,722,203 | -0.18(-0.63%) |
Nov 21, 2006 | 28.38 | 28.60 | 27.97 | 28.25 | 3,624,459 | -0.16(-0.56%) |
Nov 20, 2006 | 28.69 | 28.73 | 28.04 | 28.41 | 4,551,698 | -0.47(-1.63%) |
Nov 17, 2006 | 30.01 | 30.21 | 28.50 | 28.88 | 7,941,271 | -2.09(-6.75%) |
Nov 16, 2006 | 30.86 | 31.08 | 30.53 | 30.97 | 2,798,107 | +0.36(+1.16%) |
Nov 15, 2006 | 30.76 | 30.91 | 30.44 | 30.61 | 2,830,117 | -0.09(-0.29%) |
Nov 14, 2006 | 30.34 | 30.85 | 30.00 | 30.70 | 2,682,073 | +0.28(+0.91%) |
Nov 13, 2006 | 30.57 | 30.77 | 30.16 | 30.43 | 2,383,742 | -0.07(-0.23%) |
Nov 10, 2006 | 30.33 | 30.56 | 30.05 | 30.50 | 2,094,222 | +0.36(+1.21%) |
Nov 09, 2006 | 30.72 | 30.78 | 30.10 | 30.13 | 2,495,313 | -0.51(-1.65%) |
Nov 08, 2006 | 30.75 | 30.85 | 30.25 | 30.64 | 2,729,760 | +0.07(+0.23%) |
Nov 07, 2006 | 31.25 | 31.30 | 30.43 | 30.57 | 2,960,671 | -0.73(-2.33%) |
Nov 06, 2006 | 30.55 | 31.39 | 30.52 | 31.30 | 2,431,411 | +0.93(+3.08%) |
Nov 03, 2006 | 30.62 | 31.14 | 30.24 | 30.36 | 2,506,621 | -0.34(-1.10%) |
Nov 02, 2006 | 30.75 | 30.98 | 30.54 | 30.70 | 1,927,565 | -0.03(-0.09%) |
Nov 01, 2006 | 31.50 | 31.53 | 30.54 | 30.73 | 2,156,878 | -0.68(-2.15%) |
Oct 31, 2006 | 31.34 | 31.51 | 30.88 | 31.40 | 2,266,276 | +0.20(+0.66%) |
Oct 30, 2006 | 30.73 | 31.33 | 30.30 | 31.20 | 3,372,619 | +0.57(+1.86%) |
Oct 27, 2006 | 31.00 | 31.26 | 30.28 | 30.63 | 2,695,714 | -0.52(-1.68%) |
Oct 26, 2006 | 30.90 | 31.31 | 30.05 | 31.15 | 3,411,574 | +0.32(+1.04%) |
Oct 25, 2006 | 30.67 | 30.92 | 30.38 | 30.83 | 2,593,668 | +0.07(+0.23%) |
Oct 24, 2006 | 31.09 | 31.23 | 30.48 | 30.76 | 4,368,447 | -0.24(-0.77%) |
Oct 23, 2006 | 30.35 | 31.26 | 30.29 | 31.00 | 3,625,985 | -0.37(-1.19%) |
Oct 20, 2006 | 31.80 | 31.80 | 31.26 | 31.38 | 3,403,485 | -0.13(-0.42%) |
Oct 19, 2006 | 31.49 | 31.81 | 31.30 | 31.51 | 2,586,444 | -0.32(-1.01%) |
Oct 18, 2006 | 31.81 | 32.01 | 31.66 | 31.83 | 3,565,442 | +0.41(+1.30%) |
Oct 17, 2006 | 31.47 | 31.67 | 31.12 | 31.42 | 1,561,453 | +0.04(+0.14%) |
Oct 16, 2006 | 31.45 | 31.73 | 31.22 | 31.38 | 2,548,752 | -0.05(-0.17%) |
Oct 13, 2006 | 30.99 | 31.56 | 30.99 | 31.43 | 2,643,932 | +0.25(+0.80%) |
Oct 12, 2006 | 30.69 | 31.23 | 30.47 | 31.18 | 2,774,364 | +0.76(+2.49%) |
Oct 11, 2006 | 30.28 | 30.65 | 30.11 | 30.43 | 3,397,211 | +0.24(+0.80%) |
Oct 10, 2006 | 30.16 | 30.28 | 29.89 | 30.18 | 3,821,745 | -0.33(-1.08%) |
Oct 09, 2006 | 30.41 | 30.83 | 30.27 | 30.51 | 1,942,910 | -0.03(-0.09%) |
Oct 06, 2006 | 30.36 | 30.76 | 30.18 | 30.54 | 2,654,886 | +0.12(+0.38%) |
Oct 05, 2006 | 30.31 | 30.49 | 30.29 | 30.43 | 5,400,293 | -0.07(-0.23%) |
Oct 04, 2006 | 29.11 | 30.50 | 28.89 | 30.50 | 6,092,304 | +1.29(+4.42%) |
Oct 03, 2006 | 28.63 | 29.37 | 28.42 | 29.21 | 3,279,556 | +0.74(+2.59%) |
Oct 02, 2006 | 28.69 | 29.23 | 28.43 | 28.47 | 2,256,231 | -0.08(-0.28%) |
Sep 29, 2006 | 29.27 | 29.27 | 28.49 | 28.55 | 2,406,931 | -0.69(-2.37%) |
Sep 28, 2006 | 29.12 | 29.27 | 28.79 | 29.24 | 1,550,543 | +0.14(+0.49%) |
Sep 27, 2006 | 28.91 | 29.36 | 28.61 | 29.10 | 2,688,919 | +0.31(+1.08%) |
Sep 26, 2006 | 29.11 | 29.11 | 28.55 | 28.79 | 2,718,396 | -0.25(-0.86%) |
Sep 25, 2006 | 29.04 | 29.13 | 28.23 | 29.04 | 2,713,552 | +0.28(+0.99%) |
Sep 22, 2006 | 28.95 | 29.09 | 28.51 | 28.75 | 1,927,873 | -0.15(-0.52%) |
Sep 21, 2006 | 29.37 | 29.45 | 28.43 | 28.90 | 4,037,063 | -0.59(-1.99%) |
Sep 20, 2006 | 29.31 | 29.83 | 29.06 | 29.49 | 3,093,483 | +0.02(+0.06%) |
Sep 19, 2006 | 29.44 | 29.86 | 29.17 | 29.47 | 2,938,217 | +0.19(+0.64%) |
Sep 18, 2006 | 29.53 | 29.55 | 29.11 | 29.29 | 2,180,131 | -0.10(-0.33%) |
Sep 15, 2006 | 29.21 | 29.77 | 29.07 | 29.38 | 6,539,816 | +0.36(+1.23%) |
Sep 14, 2006 | 28.49 | 29.10 | 28.35 | 29.03 | 2,239,016 | +0.31(+1.08%) |
Sep 13, 2006 | 28.47 | 29.08 | 27.95 | 28.72 | 3,259,451 | +0.16(+0.56%) |
Sep 12, 2006 | 27.65 | 28.59 | 27.06 | 28.56 | 4,335,451 | +0.79(+2.85%) |
Sep 11, 2006 | 27.68 | 27.80 | 27.00 | 27.77 | 2,234,158 | +0.04(+0.16%) |
Sep 08, 2006 | 27.23 | 28.00 | 27.06 | 27.72 | 2,557,423 | +0.48(+1.76%) |
Sep 07, 2006 | 28.11 | 28.11 | 27.21 | 27.24 | 2,475,869 | -0.77(-2.76%) |
Sep 06, 2006 | 27.61 | 28.39 | 27.61 | 28.01 | 4,075,334 | +0.14(+0.51%) |
Sep 05, 2006 | 27.53 | 28.08 | 27.14 | 27.87 | 3,363,789 | +0.47(+1.72%) |