Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.11 | 34.31 | 33.58 | 33.61 | 1,956,428 | -0.58(-1.69%) |
Nov 29, 2006 | 32.62 | 34.18 | 32.48 | 34.18 | 2,956,478 | +1.62(+4.98%) |
Nov 28, 2006 | 32.24 | 32.73 | 32.24 | 32.56 | 1,158,021 | +0.42(+1.32%) |
Nov 27, 2006 | 32.12 | 32.41 | 32.02 | 32.14 | 1,313,918 | +0.08(+0.24%) |
Nov 24, 2006 | 32.11 | 32.41 | 32.02 | 32.06 | 208,381 | -0.07(-0.22%) |
Nov 22, 2006 | 32.12 | 32.23 | 31.64 | 32.13 | 1,086,487 | -0.09(-0.29%) |
Nov 21, 2006 | 32.12 | 32.36 | 31.90 | 32.22 | 879,790 | +0.24(+0.75%) |
Nov 20, 2006 | 31.58 | 32.02 | 31.40 | 31.99 | 1,259,879 | +0.22(+0.68%) |
Nov 17, 2006 | 31.04 | 31.94 | 30.93 | 31.77 | 1,522,170 | +0.70(+2.26%) |
Nov 16, 2006 | 31.85 | 32.14 | 30.85 | 31.07 | 1,572,710 | -0.56(-1.76%) |
Nov 15, 2006 | 31.64 | 32.00 | 31.44 | 31.62 | 1,631,156 | +0.11(+0.34%) |
Nov 14, 2006 | 31.51 | 31.56 | 31.03 | 31.51 | 1,559,233 | +0.12(+0.37%) |
Nov 13, 2006 | 31.66 | 31.68 | 31.29 | 31.40 | 1,503,120 | -0.43(-1.36%) |
Nov 10, 2006 | 32.41 | 32.42 | 31.72 | 31.83 | 881,993 | -0.66(-2.02%) |
Nov 09, 2006 | 32.68 | 32.95 | 32.46 | 32.49 | 1,463,336 | +0.02(+0.07%) |
Nov 08, 2006 | 32.12 | 32.56 | 32.06 | 32.46 | 1,238,756 | +0.32(+0.98%) |
Nov 07, 2006 | 32.41 | 32.56 | 32.01 | 32.15 | 1,050,720 | -0.22(-0.67%) |
Nov 06, 2006 | 32.33 | 32.41 | 31.85 | 32.36 | 986,572 | +0.08(+0.26%) |
Nov 03, 2006 | 31.78 | 32.36 | 31.74 | 32.28 | 1,243,810 | +0.73(+2.32%) |
Nov 02, 2006 | 31.41 | 31.87 | 31.06 | 31.55 | 2,116,991 | +0.37(+1.19%) |
Nov 01, 2006 | 31.79 | 31.82 | 30.97 | 31.18 | 1,964,851 | -0.25(-0.81%) |
Oct 31, 2006 | 31.55 | 31.58 | 30.94 | 31.43 | 1,576,339 | -0.12(-0.37%) |
Oct 30, 2006 | 31.99 | 31.99 | 31.40 | 31.55 | 744,238 | -0.49(-1.54%) |
Oct 27, 2006 | 32.45 | 32.66 | 31.93 | 32.04 | 1,045,147 | -0.47(-1.45%) |
Oct 26, 2006 | 33.12 | 33.18 | 32.29 | 32.51 | 1,344,372 | -0.30(-0.92%) |
Oct 25, 2006 | 32.00 | 32.90 | 31.74 | 32.81 | 1,946,190 | +0.81(+2.53%) |
Oct 24, 2006 | 31.58 | 32.00 | 31.46 | 32.00 | 1,215,818 | +0.39(+1.25%) |
Oct 23, 2006 | 31.43 | 31.83 | 31.27 | 31.61 | 1,173,312 | +0.18(+0.56%) |
Oct 20, 2006 | 31.82 | 31.91 | 31.09 | 31.43 | 870,070 | -0.49(-1.52%) |
Oct 19, 2006 | 31.45 | 31.94 | 31.18 | 31.92 | 1,360,959 | +0.65(+2.07%) |
Oct 18, 2006 | 30.87 | 31.35 | 30.87 | 31.27 | 1,513,358 | +0.39(+1.27%) |
Oct 17, 2006 | 31.29 | 31.29 | 30.57 | 30.87 | 1,429,513 | -0.25(-0.82%) |
Oct 16, 2006 | 30.58 | 31.14 | 30.40 | 31.13 | 1,432,623 | +0.62(+2.05%) |
Oct 13, 2006 | 30.23 | 30.76 | 30.19 | 30.50 | 1,590,983 | +0.37(+1.23%) |
Oct 12, 2006 | 29.37 | 30.19 | 29.37 | 30.13 | 1,457,375 | +0.82(+2.79%) |
Oct 11, 2006 | 29.44 | 29.67 | 29.15 | 29.32 | 1,690,638 | -0.25(-0.86%) |
Oct 10, 2006 | 29.07 | 29.85 | 29.02 | 29.57 | 1,526,058 | +0.44(+1.51%) |
Oct 09, 2006 | 29.36 | 29.71 | 29.05 | 29.13 | 1,236,682 | +0.02(+0.08%) |
Oct 06, 2006 | 28.65 | 29.18 | 28.47 | 29.11 | 1,396,467 | +0.23(+0.80%) |
Oct 05, 2006 | 29.04 | 29.42 | 28.46 | 28.88 | 1,983,253 | +0.23(+0.81%) |
Oct 04, 2006 | 28.63 | 29.00 | 28.15 | 28.64 | 2,802,654 | +0.08(+0.30%) |
Oct 03, 2006 | 29.40 | 29.41 | 28.51 | 28.56 | 2,178,417 | -0.99(-3.34%) |
Oct 02, 2006 | 30.10 | 30.33 | 29.49 | 29.55 | 1,143,118 | -0.64(-2.12%) |
Sep 29, 2006 | 29.94 | 30.45 | 29.91 | 30.19 | 2,575,482 | +0.25(+0.82%) |
Sep 28, 2006 | 30.11 | 30.33 | 29.89 | 29.94 | 1,345,668 | -0.18(-0.59%) |
Sep 27, 2006 | 30.02 | 30.15 | 29.30 | 30.12 | 2,101,181 | +0.25(+0.85%) |
Sep 26, 2006 | 29.05 | 29.99 | 29.05 | 29.86 | 2,214,184 | +0.66(+2.25%) |
Sep 25, 2006 | 29.05 | 29.32 | 28.61 | 29.21 | 1,711,113 | -0.02(-0.05%) |
Sep 22, 2006 | 29.57 | 29.60 | 29.21 | 29.22 | 1,545,237 | -0.15(-0.53%) |
Sep 21, 2006 | 29.00 | 29.71 | 28.95 | 29.38 | 2,386,539 | +0.49(+1.71%) |
Sep 20, 2006 | 29.28 | 29.47 | 28.85 | 28.88 | 1,826,967 | -0.59(-1.99%) |
Sep 19, 2006 | 30.18 | 30.25 | 29.25 | 29.47 | 2,388,742 | -0.59(-1.95%) |
Sep 18, 2006 | 30.03 | 30.23 | 29.81 | 30.06 | 1,763,079 | +0.29(+0.99%) |
Sep 15, 2006 | 29.67 | 29.94 | 29.44 | 29.76 | 2,105,976 | +0.22(+0.73%) |
Sep 14, 2006 | 30.30 | 30.38 | 29.21 | 29.55 | 2,389,261 | -0.81(-2.67%) |
Sep 13, 2006 | 30.24 | 30.55 | 29.99 | 30.36 | 1,200,656 | +0.23(+0.77%) |
Sep 12, 2006 | 30.20 | 30.54 | 29.95 | 30.13 | 2,796,823 | -0.15(-0.51%) |
Sep 11, 2006 | 30.09 | 30.59 | 30.06 | 30.28 | 2,823,778 | -0.59(-1.90%) |
Sep 08, 2006 | 32.08 | 32.09 | 30.77 | 30.87 | 1,845,369 | -1.16(-3.61%) |
Sep 07, 2006 | 31.99 | 32.37 | 31.72 | 32.02 | 1,335,430 | -0.08(-0.24%) |
Sep 06, 2006 | 32.51 | 32.63 | 31.98 | 32.10 | 1,505,971 | -0.70(-2.14%) |
Sep 05, 2006 | 32.41 | 33.15 | 32.30 | 32.80 | 1,335,689 | +0.05(+0.16%) |