Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.69 | 31.90 | 31.33 | 31.63 | 24,613,148 | +0.11(+0.35%) |
Nov 29, 2006 | 30.66 | 31.72 | 30.49 | 31.52 | 33,792,844 | +1.02(+3.33%) |
Nov 28, 2006 | 30.15 | 30.53 | 29.93 | 30.50 | 22,358,144 | +0.71(+2.37%) |
Nov 27, 2006 | 30.15 | 30.27 | 29.74 | 29.79 | 18,658,198 | -0.25(-0.82%) |
Nov 24, 2006 | 30.24 | 30.34 | 29.98 | 30.04 | 5,945,722 | -0.02(-0.08%) |
Nov 22, 2006 | 30.47 | 30.64 | 29.90 | 30.06 | 23,179,524 | -0.41(-1.34%) |
Nov 21, 2006 | 30.09 | 30.52 | 29.95 | 30.47 | 18,846,608 | +0.76(+2.55%) |
Nov 20, 2006 | 30.12 | 30.44 | 29.69 | 29.71 | 23,788,288 | -0.64(-2.12%) |
Nov 17, 2006 | 29.86 | 30.60 | 29.63 | 30.36 | 21,533,458 | +0.21(+0.70%) |
Nov 16, 2006 | 31.30 | 31.44 | 30.10 | 30.14 | 23,869,084 | -1.01(-3.24%) |
Nov 15, 2006 | 30.63 | 31.40 | 30.49 | 31.15 | 22,096,076 | +0.71(+2.32%) |
Nov 14, 2006 | 30.71 | 30.85 | 30.23 | 30.45 | 18,573,918 | +0.00(+0.00%) |
Nov 13, 2006 | 30.11 | 30.67 | 30.03 | 30.45 | 15,438,331 | +0.15(+0.49%) |
Nov 10, 2006 | 30.41 | 30.69 | 30.02 | 30.30 | 11,875,250 | -0.18(-0.58%) |
Nov 09, 2006 | 30.34 | 30.98 | 30.28 | 30.48 | 25,870,726 | +0.55(+1.84%) |
Nov 08, 2006 | 29.31 | 30.15 | 29.24 | 29.93 | 21,664,578 | +0.45(+1.54%) |
Nov 07, 2006 | 30.01 | 30.01 | 29.33 | 29.47 | 17,499,178 | -0.56(-1.87%) |
Nov 06, 2006 | 29.80 | 30.14 | 29.54 | 30.03 | 16,030,900 | +0.23(+0.77%) |
Nov 03, 2006 | 29.29 | 29.95 | 29.23 | 29.80 | 19,964,532 | +0.80(+2.75%) |
Nov 02, 2006 | 29.37 | 29.58 | 28.85 | 29.01 | 24,183,044 | -0.37(-1.25%) |
Nov 01, 2006 | 29.83 | 30.15 | 29.28 | 29.37 | 30,384,218 | -0.68(-2.26%) |
Oct 31, 2006 | 29.94 | 30.38 | 29.06 | 30.05 | 33,025,792 | +0.11(+0.36%) |
Oct 30, 2006 | 30.15 | 30.42 | 29.74 | 29.94 | 17,254,174 | -0.54(-1.77%) |
Oct 27, 2006 | 30.55 | 31.06 | 30.38 | 30.48 | 17,910,998 | +0.13(+0.42%) |
Oct 26, 2006 | 31.01 | 31.43 | 30.29 | 30.36 | 24,758,548 | -0.65(-2.11%) |
Oct 25, 2006 | 30.13 | 31.11 | 30.02 | 31.01 | 28,778,550 | +0.73(+2.43%) |
Oct 24, 2006 | 29.58 | 30.28 | 29.45 | 30.28 | 21,811,894 | +0.64(+2.15%) |
Oct 23, 2006 | 29.58 | 29.91 | 29.32 | 29.64 | 20,318,020 | -0.28(-0.92%) |
Oct 20, 2006 | 30.44 | 30.49 | 29.69 | 29.91 | 19,475,048 | -0.49(-1.61%) |
Oct 19, 2006 | 30.09 | 30.56 | 29.79 | 30.40 | 18,482,846 | +0.44(+1.46%) |
Oct 18, 2006 | 30.20 | 30.82 | 29.82 | 29.97 | 27,792,268 | -0.25(-0.82%) |
Oct 17, 2006 | 30.85 | 30.98 | 29.94 | 30.21 | 24,490,560 | -0.64(-2.07%) |
Oct 16, 2006 | 30.98 | 31.17 | 30.39 | 30.85 | 23,770,700 | +0.07(+0.24%) |
Oct 13, 2006 | 30.38 | 31.10 | 30.21 | 30.78 | 30,587,776 | +0.82(+2.72%) |
Oct 12, 2006 | 28.91 | 30.05 | 28.85 | 29.96 | 31,967,248 | +1.18(+4.09%) |
Oct 11, 2006 | 28.73 | 29.31 | 28.49 | 28.78 | 19,595,200 | -0.19(-0.65%) |
Oct 10, 2006 | 28.43 | 29.20 | 28.37 | 28.97 | 22,755,514 | +0.36(+1.24%) |
Oct 09, 2006 | 29.40 | 29.48 | 28.53 | 28.62 | 21,577,688 | -0.47(-1.60%) |
Oct 06, 2006 | 28.77 | 29.12 | 28.29 | 29.08 | 22,025,902 | +0.28(+0.96%) |
Oct 05, 2006 | 29.35 | 29.52 | 28.55 | 28.81 | 26,989,696 | +0.03(+0.12%) |
Oct 04, 2006 | 27.88 | 28.80 | 27.29 | 28.77 | 44,271,208 | +1.11(+4.01%) |
Oct 03, 2006 | 28.77 | 28.83 | 27.59 | 27.66 | 30,538,324 | -1.59(-5.44%) |
Oct 02, 2006 | 29.48 | 29.86 | 29.20 | 29.25 | 15,881,495 | -0.30(-1.03%) |
Sep 29, 2006 | 29.44 | 29.73 | 29.01 | 29.56 | 20,854,868 | +0.11(+0.37%) |
Sep 28, 2006 | 29.86 | 29.99 | 29.33 | 29.45 | 25,920,006 | -0.34(-1.14%) |
Sep 27, 2006 | 29.66 | 29.86 | 28.71 | 29.79 | 45,533,836 | +1.29(+4.51%) |
Sep 26, 2006 | 27.57 | 28.59 | 27.48 | 28.50 | 29,531,146 | +0.85(+3.07%) |
Sep 25, 2006 | 27.32 | 28.04 | 26.90 | 27.65 | 33,284,900 | -0.02(-0.08%) |
Sep 22, 2006 | 28.50 | 28.50 | 27.49 | 27.67 | 22,496,406 | -0.59(-2.09%) |
Sep 21, 2006 | 27.86 | 28.57 | 27.67 | 28.27 | 26,079,510 | +0.48(+1.72%) |
Sep 20, 2006 | 28.66 | 28.97 | 27.71 | 27.79 | 37,774,012 | -0.98(-3.41%) |
Sep 19, 2006 | 30.22 | 30.22 | 28.63 | 28.77 | 32,557,204 | -1.29(-4.30%) |
Sep 18, 2006 | 29.20 | 30.08 | 29.00 | 30.06 | 27,392,636 | +1.22(+4.22%) |
Sep 15, 2006 | 28.83 | 29.21 | 28.51 | 28.85 | 28,460,934 | -0.20(-0.69%) |
Sep 14, 2006 | 30.14 | 30.30 | 28.79 | 29.05 | 29,798,264 | -1.05(-3.49%) |
Sep 13, 2006 | 29.60 | 30.34 | 29.60 | 30.10 | 30,175,260 | +0.63(+2.12%) |
Sep 12, 2006 | 29.12 | 29.73 | 29.12 | 29.47 | 27,611,694 | +0.24(+0.81%) |
Sep 11, 2006 | 29.23 | 29.87 | 28.83 | 29.24 | 37,884,064 | -0.48(-1.62%) |
Sep 08, 2006 | 30.60 | 30.85 | 29.63 | 29.72 | 28,871,014 | -0.88(-2.89%) |
Sep 07, 2006 | 30.44 | 30.97 | 29.86 | 30.60 | 33,683,664 | +0.16(+0.51%) |
Sep 06, 2006 | 31.20 | 31.71 | 30.26 | 30.45 | 40,850,916 | -1.57(-4.90%) |
Sep 05, 2006 | 32.68 | 32.81 | 31.92 | 32.02 | 29,618,212 | -1.16(-3.50%) |