Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.13 | 28.14 | 27.58 | 27.63 | 2,493,431 | -0.34(-1.21%) |
Nov 29, 2006 | 27.76 | 28.09 | 27.57 | 27.97 | 1,414,383 | +0.26(+0.94%) |
Nov 28, 2006 | 27.17 | 27.80 | 27.12 | 27.71 | 2,065,196 | +0.47(+1.73%) |
Nov 27, 2006 | 27.87 | 28.07 | 27.21 | 27.24 | 2,012,050 | -0.84(-2.98%) |
Nov 24, 2006 | 28.17 | 28.28 | 27.81 | 28.07 | 1,082,566 | -0.42(-1.48%) |
Nov 22, 2006 | 28.60 | 28.71 | 28.35 | 28.49 | 1,056,611 | -0.10(-0.36%) |
Nov 21, 2006 | 28.82 | 28.86 | 28.52 | 28.60 | 1,292,447 | -0.22(-0.77%) |
Nov 20, 2006 | 28.61 | 28.93 | 28.58 | 28.82 | 1,564,468 | +0.17(+0.60%) |
Nov 17, 2006 | 29.13 | 29.25 | 28.63 | 28.65 | 2,381,128 | -0.57(-1.96%) |
Nov 16, 2006 | 28.95 | 29.28 | 28.90 | 29.22 | 1,326,140 | +0.33(+1.13%) |
Nov 15, 2006 | 28.74 | 29.04 | 28.66 | 28.90 | 1,261,564 | +0.15(+0.51%) |
Nov 14, 2006 | 28.67 | 28.84 | 28.35 | 28.75 | 2,106,764 | +0.13(+0.45%) |
Nov 13, 2006 | 28.53 | 28.75 | 28.52 | 28.62 | 2,038,846 | -0.01(-0.04%) |
Nov 10, 2006 | 28.58 | 28.71 | 28.48 | 28.64 | 1,526,736 | +0.19(+0.67%) |
Nov 09, 2006 | 29.29 | 29.39 | 28.35 | 28.44 | 3,049,879 | -0.70(-2.41%) |
Nov 08, 2006 | 29.10 | 29.35 | 28.97 | 29.15 | 1,522,846 | -0.09(-0.31%) |
Nov 07, 2006 | 29.37 | 29.53 | 29.20 | 29.23 | 1,855,175 | -0.13(-0.46%) |
Nov 06, 2006 | 28.93 | 29.45 | 28.79 | 29.37 | 1,812,443 | +0.47(+1.63%) |
Nov 03, 2006 | 29.37 | 29.62 | 28.83 | 28.90 | 1,659,753 | -0.28(-0.96%) |
Nov 02, 2006 | 29.25 | 29.37 | 28.83 | 29.18 | 2,292,639 | -0.28(-0.95%) |
Nov 01, 2006 | 30.17 | 30.22 | 29.36 | 29.46 | 2,911,857 | -0.71(-2.37%) |
Oct 31, 2006 | 29.97 | 30.36 | 29.88 | 30.17 | 1,946,251 | +0.31(+1.02%) |
Oct 30, 2006 | 29.83 | 30.01 | 29.66 | 29.87 | 1,944,877 | +0.01(+0.04%) |
Oct 27, 2006 | 29.89 | 30.36 | 29.60 | 29.85 | 3,420,224 | +0.32(+1.08%) |
Oct 26, 2006 | 29.40 | 29.53 | 28.95 | 29.53 | 4,125,477 | +0.05(+0.17%) |
Oct 25, 2006 | 29.06 | 29.89 | 28.39 | 29.48 | 7,556,723 | -1.16(-3.79%) |
Oct 24, 2006 | 30.63 | 30.71 | 30.41 | 30.64 | 2,714,885 | +0.03(+0.10%) |
Oct 23, 2006 | 30.54 | 30.63 | 30.34 | 30.61 | 1,585,751 | +0.12(+0.40%) |
Oct 20, 2006 | 30.78 | 30.78 | 30.39 | 30.49 | 2,244,878 | -0.06(-0.21%) |
Oct 19, 2006 | 30.68 | 30.77 | 30.37 | 30.55 | 2,074,156 | -0.10(-0.31%) |
Oct 18, 2006 | 30.40 | 30.93 | 30.33 | 30.65 | 4,110,714 | +0.41(+1.37%) |
Oct 17, 2006 | 30.57 | 30.57 | 29.99 | 30.24 | 2,392,528 | -0.36(-1.17%) |
Oct 16, 2006 | 30.08 | 30.61 | 30.04 | 30.59 | 2,027,555 | +0.22(+0.73%) |
Oct 13, 2006 | 30.29 | 30.48 | 30.13 | 30.37 | 2,979,032 | +0.04(+0.13%) |
Oct 12, 2006 | 30.22 | 30.45 | 30.11 | 30.33 | 2,855,626 | +0.34(+1.13%) |
Oct 11, 2006 | 29.68 | 30.04 | 29.41 | 29.99 | 4,300,259 | -0.36(-1.18%) |
Oct 10, 2006 | 30.41 | 30.52 | 30.11 | 30.35 | 2,754,484 | -0.03(-0.10%) |
Oct 09, 2006 | 30.39 | 30.43 | 30.08 | 30.38 | 1,252,600 | -0.01(-0.02%) |
Oct 06, 2006 | 30.77 | 30.85 | 30.29 | 30.39 | 1,160,971 | -0.42(-1.37%) |
Oct 05, 2006 | 30.17 | 30.81 | 30.13 | 30.81 | 2,106,143 | +0.52(+1.73%) |
Oct 04, 2006 | 30.04 | 30.29 | 29.59 | 30.29 | 2,217,672 | +0.26(+0.85%) |
Oct 03, 2006 | 30.03 | 30.17 | 29.80 | 30.03 | 3,094,137 | -0.32(-1.05%) |
Oct 02, 2006 | 30.73 | 30.73 | 30.08 | 30.35 | 1,868,179 | -0.17(-0.54%) |
Sep 29, 2006 | 30.34 | 30.61 | 30.16 | 30.52 | 1,500,772 | +0.10(+0.31%) |
Sep 28, 2006 | 30.43 | 30.47 | 30.00 | 30.42 | 1,389,474 | -0.02(-0.06%) |
Sep 27, 2006 | 30.27 | 30.55 | 30.11 | 30.44 | 1,652,913 | +0.22(+0.72%) |
Sep 26, 2006 | 29.97 | 30.29 | 29.59 | 30.22 | 2,273,834 | +0.04(+0.15%) |
Sep 25, 2006 | 30.11 | 30.45 | 29.80 | 30.18 | 3,113,370 | +0.24(+0.79%) |
Sep 22, 2006 | 29.99 | 30.11 | 29.72 | 29.94 | 1,389,439 | -0.31(-1.03%) |
Sep 21, 2006 | 30.68 | 30.68 | 30.00 | 30.26 | 2,586,811 | -0.11(-0.36%) |
Sep 20, 2006 | 29.92 | 30.55 | 29.84 | 30.36 | 1,624,872 | +0.62(+2.10%) |
Sep 19, 2006 | 29.53 | 29.88 | 29.43 | 29.74 | 2,684,731 | +0.11(+0.37%) |
Sep 18, 2006 | 29.70 | 29.97 | 29.50 | 29.63 | 2,743,036 | -0.63(-2.09%) |
Sep 15, 2006 | 30.20 | 30.45 | 30.15 | 30.26 | 3,285,232 | +0.40(+1.35%) |
Sep 14, 2006 | 29.57 | 30.00 | 29.45 | 29.86 | 1,121,752 | +0.30(+1.01%) |
Sep 13, 2006 | 29.16 | 29.68 | 29.01 | 29.56 | 1,145,139 | +0.43(+1.47%) |
Sep 12, 2006 | 28.40 | 29.17 | 28.38 | 29.13 | 1,735,335 | +0.84(+2.98%) |
Sep 11, 2006 | 28.20 | 28.39 | 27.92 | 28.29 | 1,227,861 | +0.13(+0.48%) |
Sep 08, 2006 | 28.06 | 28.27 | 27.96 | 28.16 | 983,113 | +0.22(+0.78%) |
Sep 07, 2006 | 28.08 | 28.23 | 27.88 | 27.94 | 1,049,461 | -0.24(-0.86%) |
Sep 06, 2006 | 28.18 | 28.36 | 28.12 | 28.18 | 954,583 | -0.14(-0.50%) |
Sep 05, 2006 | 28.35 | 28.43 | 28.09 | 28.32 | 954,666 | +0.01(+0.02%) |