Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 30.32 | 30.51 | 29.71 | 29.96 | 4,647,108 | -0.40(-1.31%) |
Nov 29, 2006 | 30.32 | 30.44 | 29.98 | 30.36 | 4,090,222 | +0.08(+0.28%) |
Nov 28, 2006 | 29.90 | 30.37 | 29.63 | 30.27 | 5,017,647 | +0.20(+0.66%) |
Nov 27, 2006 | 30.98 | 31.19 | 29.88 | 30.08 | 5,555,699 | -1.17(-3.74%) |
Nov 24, 2006 | 30.96 | 31.53 | 30.96 | 31.24 | 1,236,826 | -0.24(-0.78%) |
Nov 22, 2006 | 31.36 | 31.51 | 30.91 | 31.49 | 3,796,592 | +0.22(+0.71%) |
Nov 21, 2006 | 30.55 | 31.34 | 30.55 | 31.27 | 7,749,796 | +0.77(+2.53%) |
Nov 20, 2006 | 30.00 | 30.77 | 29.93 | 30.49 | 5,524,989 | +0.02(+0.05%) |
Nov 17, 2006 | 30.33 | 30.55 | 30.05 | 30.48 | 5,551,644 | +0.00(+0.00%) |
Nov 16, 2006 | 28.95 | 30.77 | 28.86 | 30.48 | 12,640,263 | +1.50(+5.16%) |
Nov 15, 2006 | 29.20 | 29.37 | 28.74 | 28.98 | 8,323,808 | -0.02(-0.08%) |
Nov 14, 2006 | 28.55 | 29.28 | 28.53 | 29.01 | 6,441,846 | +0.39(+1.36%) |
Nov 13, 2006 | 28.27 | 28.79 | 28.18 | 28.62 | 3,758,273 | +0.47(+1.68%) |
Nov 10, 2006 | 27.54 | 28.20 | 27.48 | 28.15 | 4,566,745 | +0.56(+2.02%) |
Nov 09, 2006 | 28.15 | 28.37 | 27.49 | 27.59 | 5,468,204 | -0.34(-1.23%) |
Nov 08, 2006 | 28.00 | 28.17 | 27.71 | 27.93 | 2,764,509 | -0.07(-0.25%) |
Nov 07, 2006 | 27.77 | 28.42 | 27.61 | 28.00 | 3,504,190 | +0.21(+0.74%) |
Nov 06, 2006 | 27.63 | 28.21 | 27.50 | 27.79 | 2,859,118 | +0.34(+1.22%) |
Nov 03, 2006 | 27.16 | 27.54 | 27.03 | 27.46 | 4,252,422 | +0.35(+1.29%) |
Nov 02, 2006 | 27.50 | 27.57 | 27.04 | 27.11 | 3,271,445 | -0.36(-1.31%) |
Nov 01, 2006 | 27.91 | 28.07 | 27.26 | 27.47 | 2,463,936 | -0.37(-1.34%) |
Oct 31, 2006 | 28.30 | 28.31 | 27.69 | 27.84 | 3,566,034 | -0.35(-1.24%) |
Oct 30, 2006 | 27.20 | 28.33 | 27.09 | 28.19 | 4,418,927 | +0.90(+3.30%) |
Oct 27, 2006 | 28.56 | 28.60 | 27.28 | 27.29 | 4,974,611 | -1.25(-4.38%) |
Oct 26, 2006 | 28.06 | 28.84 | 28.05 | 28.54 | 3,389,753 | +0.33(+1.16%) |
Oct 25, 2006 | 28.06 | 28.27 | 27.83 | 28.21 | 2,827,288 | +0.22(+0.79%) |
Oct 24, 2006 | 28.57 | 28.63 | 27.72 | 27.99 | 4,217,229 | -0.53(-1.85%) |
Oct 23, 2006 | 28.49 | 29.21 | 28.22 | 28.52 | 3,850,230 | -0.08(-0.27%) |
Oct 20, 2006 | 28.84 | 28.90 | 28.50 | 28.60 | 4,338,369 | -0.14(-0.50%) |
Oct 19, 2006 | 28.64 | 29.14 | 28.47 | 28.74 | 3,891,850 | -0.12(-0.42%) |
Oct 18, 2006 | 28.87 | 29.12 | 28.63 | 28.86 | 5,121,679 | -0.37(-1.28%) |
Oct 17, 2006 | 30.01 | 30.09 | 28.89 | 29.24 | 5,186,268 | -0.99(-3.28%) |
Oct 16, 2006 | 29.77 | 30.30 | 29.75 | 30.23 | 3,895,413 | +0.05(+0.15%) |
Oct 13, 2006 | 29.14 | 30.20 | 29.10 | 30.18 | 4,638,547 | +0.88(+3.02%) |
Oct 12, 2006 | 29.37 | 29.52 | 28.76 | 29.30 | 5,164,247 | -0.05(-0.18%) |
Oct 11, 2006 | 28.97 | 29.56 | 28.82 | 29.35 | 3,938,814 | +0.19(+0.65%) |
Oct 10, 2006 | 28.86 | 29.31 | 28.75 | 29.16 | 4,063,305 | +0.36(+1.24%) |
Oct 09, 2006 | 28.03 | 28.89 | 27.94 | 28.80 | 4,020,555 | +0.67(+2.39%) |
Oct 06, 2006 | 28.37 | 28.49 | 27.89 | 28.13 | 4,631,934 | -0.57(-1.99%) |
Oct 05, 2006 | 28.98 | 29.11 | 28.60 | 28.70 | 3,418,849 | -0.40(-1.39%) |
Oct 04, 2006 | 28.37 | 29.14 | 28.34 | 29.11 | 3,709,945 | +0.58(+2.03%) |
Oct 03, 2006 | 28.11 | 28.63 | 27.82 | 28.53 | 3,372,592 | +0.42(+1.49%) |
Oct 02, 2006 | 28.10 | 28.86 | 28.07 | 28.11 | 4,906,707 | -0.12(-0.43%) |
Sep 29, 2006 | 28.47 | 28.57 | 28.18 | 28.23 | 3,548,110 | -0.35(-1.23%) |
Sep 28, 2006 | 28.08 | 28.58 | 27.88 | 28.58 | 3,628,449 | +0.63(+2.24%) |
Sep 27, 2006 | 28.14 | 28.60 | 27.76 | 27.95 | 3,502,457 | -0.27(-0.97%) |
Sep 26, 2006 | 28.03 | 28.40 | 27.80 | 28.23 | 4,424,960 | +0.09(+0.33%) |
Sep 25, 2006 | 27.54 | 28.34 | 27.22 | 28.14 | 4,077,877 | +0.69(+2.53%) |
Sep 22, 2006 | 27.57 | 27.70 | 27.00 | 27.44 | 4,406,995 | -0.21(-0.77%) |
Sep 21, 2006 | 27.96 | 28.36 | 27.52 | 27.66 | 6,272,417 | -0.28(-1.01%) |
Sep 20, 2006 | 27.60 | 28.23 | 27.53 | 27.94 | 6,274,228 | +0.49(+1.78%) |
Sep 19, 2006 | 26.85 | 27.90 | 26.83 | 27.45 | 8,985,603 | +0.74(+2.77%) |
Sep 18, 2006 | 25.67 | 26.88 | 25.58 | 26.71 | 6,285,288 | +0.95(+3.70%) |
Sep 15, 2006 | 26.29 | 26.42 | 25.68 | 25.76 | 7,870,941 | -0.37(-1.40%) |
Sep 14, 2006 | 25.48 | 26.33 | 25.48 | 26.12 | 4,900,747 | +0.45(+1.75%) |
Sep 13, 2006 | 25.79 | 26.12 | 25.50 | 25.67 | 5,941,797 | -0.21(-0.83%) |
Sep 12, 2006 | 25.58 | 26.06 | 25.25 | 25.89 | 5,197,403 | +0.20(+0.77%) |
Sep 11, 2006 | 25.61 | 25.85 | 25.27 | 25.69 | 4,488,986 | -0.23(-0.88%) |
Sep 08, 2006 | 25.32 | 26.10 | 25.16 | 25.92 | 3,800,726 | +0.53(+2.10%) |
Sep 07, 2006 | 25.65 | 26.12 | 25.33 | 25.38 | 4,265,858 | -0.37(-1.45%) |
Sep 06, 2006 | 26.09 | 26.16 | 25.70 | 25.76 | 4,759,666 | -0.49(-1.86%) |
Sep 05, 2006 | 26.16 | 26.33 | 25.91 | 26.25 | 4,114,763 | +0.02(+0.09%) |