Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.13 | 31.19 | 30.92 | 31.11 | 1,957,765 | +0.09(+0.28%) |
Nov 29, 2006 | 30.74 | 31.16 | 30.65 | 31.02 | 2,770,919 | +0.37(+1.20%) |
Nov 28, 2006 | 30.59 | 30.87 | 30.50 | 30.65 | 2,606,249 | +0.05(+0.15%) |
Nov 27, 2006 | 30.71 | 30.79 | 30.38 | 30.60 | 2,794,389 | -0.05(-0.17%) |
Nov 24, 2006 | 30.52 | 30.77 | 30.52 | 30.65 | 754,481 | -0.10(-0.34%) |
Nov 22, 2006 | 30.59 | 30.76 | 30.56 | 30.76 | 1,759,430 | +0.15(+0.48%) |
Nov 21, 2006 | 30.41 | 30.67 | 30.41 | 30.61 | 2,217,466 | +0.21(+0.68%) |
Nov 20, 2006 | 30.40 | 30.52 | 30.27 | 30.40 | 1,741,347 | -0.08(-0.26%) |
Nov 17, 2006 | 30.41 | 30.58 | 30.30 | 30.48 | 2,022,594 | +0.01(+0.03%) |
Nov 16, 2006 | 30.42 | 30.64 | 30.36 | 30.47 | 1,583,410 | +0.24(+0.81%) |
Nov 15, 2006 | 30.64 | 30.66 | 30.22 | 30.23 | 4,315,663 | -0.36(-1.19%) |
Nov 14, 2006 | 30.77 | 30.77 | 30.55 | 30.59 | 2,827,092 | -0.08(-0.25%) |
Nov 13, 2006 | 30.67 | 30.75 | 30.62 | 30.67 | 1,397,194 | +0.00(+0.00%) |
Nov 10, 2006 | 30.72 | 30.77 | 30.62 | 30.67 | 1,960,650 | +0.05(+0.15%) |
Nov 09, 2006 | 30.50 | 30.74 | 30.30 | 30.62 | 2,436,000 | -0.21(-0.69%) |
Nov 08, 2006 | 30.48 | 30.96 | 30.40 | 30.84 | 1,564,173 | +0.37(+1.21%) |
Nov 07, 2006 | 30.45 | 30.77 | 30.39 | 30.47 | 3,233,380 | +0.05(+0.15%) |
Nov 06, 2006 | 30.23 | 30.50 | 30.12 | 30.42 | 2,046,448 | +0.33(+1.11%) |
Nov 03, 2006 | 30.41 | 30.53 | 29.95 | 30.09 | 3,403,629 | -0.56(-1.82%) |
Nov 02, 2006 | 30.74 | 30.96 | 30.59 | 30.64 | 2,084,153 | -0.19(-0.61%) |
Nov 01, 2006 | 30.62 | 30.89 | 30.57 | 30.83 | 2,314,806 | +0.24(+0.78%) |
Oct 31, 2006 | 30.75 | 30.87 | 30.54 | 30.59 | 3,109,685 | -0.03(-0.08%) |
Oct 30, 2006 | 31.12 | 31.16 | 30.58 | 30.62 | 2,597,208 | -0.33(-1.06%) |
Oct 27, 2006 | 30.88 | 31.11 | 30.74 | 30.95 | 1,945,068 | -0.04(-0.13%) |
Oct 26, 2006 | 31.11 | 31.16 | 30.73 | 30.99 | 1,694,985 | -0.17(-0.53%) |
Oct 25, 2006 | 30.84 | 31.40 | 30.84 | 31.15 | 2,763,609 | +0.32(+1.03%) |
Oct 24, 2006 | 30.82 | 30.89 | 30.56 | 30.84 | 2,680,889 | +0.08(+0.27%) |
Oct 23, 2006 | 30.58 | 30.77 | 30.32 | 30.75 | 1,740,192 | +0.18(+0.60%) |
Oct 20, 2006 | 30.61 | 30.62 | 30.41 | 30.57 | 2,186,494 | +0.07(+0.22%) |
Oct 19, 2006 | 30.63 | 30.66 | 30.37 | 30.50 | 2,393,102 | -0.11(-0.36%) |
Oct 18, 2006 | 30.49 | 30.75 | 30.43 | 30.61 | 1,366,992 | +0.29(+0.96%) |
Oct 17, 2006 | 30.05 | 30.35 | 30.00 | 30.32 | 2,124,358 | +0.28(+0.93%) |
Oct 16, 2006 | 30.20 | 30.23 | 29.79 | 30.04 | 1,740,385 | -0.10(-0.33%) |
Oct 13, 2006 | 30.03 | 30.18 | 29.94 | 30.14 | 1,667,668 | +0.11(+0.36%) |
Oct 12, 2006 | 30.03 | 30.10 | 29.88 | 30.03 | 1,698,833 | +0.00(+0.00%) |
Oct 11, 2006 | 29.97 | 30.20 | 29.81 | 30.03 | 1,805,022 | +0.06(+0.21%) |
Oct 10, 2006 | 29.56 | 29.99 | 29.54 | 29.97 | 2,846,521 | +0.41(+1.39%) |
Oct 09, 2006 | 29.81 | 29.87 | 29.51 | 29.56 | 2,084,538 | -0.14(-0.45%) |
Oct 06, 2006 | 29.97 | 29.99 | 29.62 | 29.69 | 1,660,166 | -0.28(-0.94%) |
Oct 05, 2006 | 29.86 | 30.01 | 29.83 | 29.97 | 1,289,851 | +0.11(+0.38%) |
Oct 04, 2006 | 29.90 | 30.09 | 29.78 | 29.86 | 3,506,740 | -0.03(-0.10%) |
Oct 03, 2006 | 29.63 | 30.14 | 29.43 | 29.89 | 3,641,400 | +0.25(+0.86%) |
Oct 02, 2006 | 29.24 | 29.84 | 29.11 | 29.64 | 3,255,888 | +0.60(+2.06%) |
Sep 29, 2006 | 29.35 | 29.50 | 29.00 | 29.04 | 1,766,163 | -0.35(-1.18%) |
Sep 28, 2006 | 29.50 | 29.61 | 29.30 | 29.39 | 1,758,660 | -0.11(-0.37%) |
Sep 27, 2006 | 29.03 | 29.56 | 28.88 | 29.50 | 2,722,634 | +0.46(+1.59%) |
Sep 26, 2006 | 29.17 | 29.25 | 29.00 | 29.03 | 1,445,672 | -0.11(-0.39%) |
Sep 25, 2006 | 28.73 | 29.28 | 28.64 | 29.15 | 2,402,528 | +0.53(+1.85%) |
Sep 22, 2006 | 28.61 | 28.81 | 28.52 | 28.62 | 2,428,883 | +0.01(+0.04%) |
Sep 21, 2006 | 28.77 | 28.82 | 28.51 | 28.61 | 3,540,021 | -0.22(-0.76%) |
Sep 20, 2006 | 29.01 | 29.13 | 28.82 | 28.82 | 2,378,866 | -0.17(-0.57%) |
Sep 19, 2006 | 29.24 | 29.30 | 28.89 | 28.99 | 3,191,251 | -0.24(-0.84%) |
Sep 18, 2006 | 29.29 | 29.31 | 28.99 | 29.24 | 2,558,156 | +0.12(+0.43%) |
Sep 15, 2006 | 29.13 | 29.41 | 29.04 | 29.11 | 3,387,855 | +0.21(+0.72%) |
Sep 14, 2006 | 29.24 | 29.42 | 28.83 | 28.90 | 1,722,110 | -0.15(-0.52%) |
Sep 13, 2006 | 28.68 | 29.08 | 28.62 | 29.05 | 3,366,309 | +0.31(+1.09%) |
Sep 12, 2006 | 29.38 | 29.41 | 28.69 | 28.74 | 3,674,488 | -0.63(-2.16%) |
Sep 11, 2006 | 29.00 | 29.41 | 28.90 | 29.38 | 2,725,712 | +0.38(+1.31%) |
Sep 08, 2006 | 29.11 | 29.19 | 28.92 | 29.00 | 2,382,136 | -0.11(-0.39%) |
Sep 07, 2006 | 29.16 | 29.33 | 29.07 | 29.11 | 2,060,106 | -0.05(-0.18%) |
Sep 06, 2006 | 29.47 | 29.48 | 29.14 | 29.16 | 1,851,191 | -0.32(-1.08%) |
Sep 05, 2006 | 29.88 | 29.88 | 29.33 | 29.48 | 3,739,125 | -0.22(-0.75%) |