Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.47 | 31.54 | 31.26 | 31.45 | 1,936,561 | +0.09(+0.29%) |
Nov 29, 2006 | 31.08 | 31.50 | 30.99 | 31.36 | 2,740,908 | +0.37(+1.20%) |
Nov 28, 2006 | 30.93 | 31.21 | 30.83 | 30.98 | 2,578,022 | +0.05(+0.15%) |
Nov 27, 2006 | 31.04 | 31.13 | 30.72 | 30.94 | 2,764,123 | -0.05(-0.17%) |
Nov 24, 2006 | 30.86 | 31.11 | 30.86 | 30.99 | 746,309 | -0.11(-0.34%) |
Nov 22, 2006 | 30.93 | 31.09 | 30.89 | 31.09 | 1,740,374 | +0.15(+0.48%) |
Nov 21, 2006 | 30.74 | 31.01 | 30.74 | 30.95 | 2,193,449 | +0.21(+0.68%) |
Nov 20, 2006 | 30.73 | 30.85 | 30.61 | 30.74 | 1,722,487 | -0.08(-0.26%) |
Nov 17, 2006 | 30.74 | 30.91 | 30.63 | 30.82 | 2,000,688 | +0.01(+0.03%) |
Nov 16, 2006 | 30.75 | 30.97 | 30.69 | 30.81 | 1,566,260 | +0.25(+0.81%) |
Nov 15, 2006 | 30.98 | 31.00 | 30.55 | 30.56 | 4,268,921 | -0.37(-1.19%) |
Nov 14, 2006 | 31.11 | 31.11 | 30.88 | 30.93 | 2,796,472 | -0.08(-0.25%) |
Nov 13, 2006 | 31.01 | 31.09 | 30.96 | 31.01 | 1,382,061 | +0.00(+0.00%) |
Nov 10, 2006 | 31.06 | 31.11 | 30.95 | 31.01 | 1,939,415 | +0.05(+0.15%) |
Nov 09, 2006 | 30.83 | 31.08 | 30.63 | 30.96 | 2,409,617 | -0.22(-0.69%) |
Nov 08, 2006 | 30.81 | 31.30 | 30.74 | 31.17 | 1,547,231 | +0.37(+1.21%) |
Nov 07, 2006 | 30.78 | 31.11 | 30.72 | 30.80 | 3,198,360 | +0.05(+0.15%) |
Nov 06, 2006 | 30.56 | 30.83 | 30.45 | 30.75 | 2,024,283 | +0.34(+1.11%) |
Nov 03, 2006 | 30.74 | 30.87 | 30.28 | 30.42 | 3,366,765 | -0.56(-1.82%) |
Nov 02, 2006 | 31.08 | 31.29 | 30.93 | 30.98 | 2,061,580 | -0.19(-0.61%) |
Nov 01, 2006 | 30.95 | 31.23 | 30.91 | 31.17 | 2,289,735 | +0.24(+0.78%) |
Oct 31, 2006 | 31.08 | 31.21 | 30.87 | 30.93 | 3,076,005 | -0.03(-0.08%) |
Oct 30, 2006 | 31.46 | 31.50 | 30.92 | 30.95 | 2,569,078 | -0.33(-1.06%) |
Oct 27, 2006 | 31.22 | 31.45 | 31.08 | 31.28 | 1,924,002 | -0.04(-0.13%) |
Oct 26, 2006 | 31.45 | 31.50 | 31.06 | 31.33 | 1,676,627 | -0.17(-0.53%) |
Oct 25, 2006 | 31.17 | 31.75 | 31.17 | 31.49 | 2,733,677 | +0.32(+1.03%) |
Oct 24, 2006 | 31.16 | 31.23 | 30.90 | 31.17 | 2,651,853 | +0.08(+0.27%) |
Oct 23, 2006 | 30.91 | 31.11 | 30.65 | 31.09 | 1,721,345 | +0.18(+0.60%) |
Oct 20, 2006 | 30.94 | 30.95 | 30.74 | 30.91 | 2,162,813 | +0.07(+0.22%) |
Oct 19, 2006 | 30.97 | 31.00 | 30.71 | 30.84 | 2,367,182 | -0.11(-0.36%) |
Oct 18, 2006 | 30.82 | 31.08 | 30.76 | 30.95 | 1,352,186 | +0.29(+0.96%) |
Oct 17, 2006 | 30.38 | 30.68 | 30.33 | 30.65 | 2,101,350 | +0.28(+0.93%) |
Oct 16, 2006 | 30.53 | 30.56 | 30.12 | 30.37 | 1,721,535 | -0.10(-0.33%) |
Oct 13, 2006 | 30.36 | 30.51 | 30.27 | 30.47 | 1,649,606 | +0.11(+0.36%) |
Oct 12, 2006 | 30.36 | 30.43 | 30.21 | 30.36 | 1,680,433 | +0.00(+0.00%) |
Oct 11, 2006 | 30.30 | 30.53 | 30.14 | 30.36 | 1,785,472 | +0.06(+0.21%) |
Oct 10, 2006 | 29.88 | 30.32 | 29.86 | 30.30 | 2,815,691 | +0.42(+1.39%) |
Oct 09, 2006 | 30.13 | 30.20 | 29.83 | 29.88 | 2,061,960 | -0.14(-0.46%) |
Oct 06, 2006 | 30.30 | 30.32 | 29.95 | 30.02 | 1,642,185 | -0.28(-0.94%) |
Oct 05, 2006 | 30.19 | 30.34 | 30.15 | 30.30 | 1,275,881 | +0.12(+0.38%) |
Oct 04, 2006 | 30.22 | 30.42 | 30.10 | 30.19 | 3,468,760 | -0.03(-0.10%) |
Oct 03, 2006 | 29.95 | 30.47 | 29.75 | 30.22 | 3,601,961 | +0.26(+0.86%) |
Oct 02, 2006 | 29.56 | 30.16 | 29.42 | 29.96 | 3,220,624 | +0.60(+2.06%) |
Sep 29, 2006 | 29.67 | 29.82 | 29.32 | 29.36 | 1,747,034 | -0.35(-1.19%) |
Sep 28, 2006 | 29.82 | 29.93 | 29.62 | 29.71 | 1,739,613 | -0.11(-0.37%) |
Sep 27, 2006 | 29.34 | 29.88 | 29.19 | 29.82 | 2,693,146 | +0.47(+1.59%) |
Sep 26, 2006 | 29.49 | 29.57 | 29.31 | 29.35 | 1,430,014 | -0.12(-0.39%) |
Sep 25, 2006 | 29.05 | 29.60 | 28.96 | 29.47 | 2,376,507 | +0.54(+1.85%) |
Sep 22, 2006 | 28.92 | 29.12 | 28.83 | 28.93 | 2,402,576 | +0.01(+0.04%) |
Sep 21, 2006 | 29.09 | 29.14 | 28.82 | 28.92 | 3,501,680 | -0.22(-0.76%) |
Sep 20, 2006 | 29.32 | 29.45 | 29.14 | 29.14 | 2,353,101 | -0.17(-0.57%) |
Sep 19, 2006 | 29.56 | 29.62 | 29.20 | 29.31 | 3,156,687 | -0.25(-0.84%) |
Sep 18, 2006 | 29.61 | 29.63 | 29.30 | 29.56 | 2,530,450 | +0.13(+0.43%) |
Sep 15, 2006 | 29.44 | 29.73 | 29.36 | 29.43 | 3,351,162 | +0.21(+0.72%) |
Sep 14, 2006 | 29.56 | 29.74 | 29.15 | 29.22 | 1,703,458 | -0.15(-0.52%) |
Sep 13, 2006 | 29.00 | 29.40 | 28.94 | 29.37 | 3,329,849 | +0.32(+1.09%) |
Sep 12, 2006 | 29.70 | 29.73 | 29.00 | 29.06 | 3,634,691 | -0.64(-2.16%) |
Sep 11, 2006 | 29.31 | 29.73 | 29.22 | 29.70 | 2,696,190 | +0.38(+1.31%) |
Sep 08, 2006 | 29.43 | 29.51 | 29.23 | 29.31 | 2,356,336 | -0.12(-0.39%) |
Sep 07, 2006 | 29.48 | 29.65 | 29.39 | 29.43 | 2,037,794 | -0.05(-0.18%) |
Sep 06, 2006 | 29.80 | 29.80 | 29.46 | 29.48 | 1,831,141 | -0.32(-1.08%) |
Sep 05, 2006 | 30.21 | 30.21 | 29.66 | 29.80 | 3,698,628 | -0.23(-0.75%) |