Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.92 | 36.42 | 35.80 | 36.06 | 43,200 | +0.14(+0.39%) |
Nov 29, 2006 | 35.65 | 36.31 | 35.50 | 35.92 | 52,400 | +0.45(+1.27%) |
Nov 28, 2006 | 35.92 | 35.99 | 35.39 | 35.47 | 43,100 | -0.35(-0.98%) |
Nov 27, 2006 | 35.82 | 35.99 | 35.40 | 35.82 | 66,400 | -0.08(-0.22%) |
Nov 24, 2006 | 35.60 | 36.01 | 35.55 | 35.90 | 12,400 | +0.08(+0.22%) |
Nov 22, 2006 | 35.60 | 35.99 | 35.56 | 35.82 | 36,300 | +0.27(+0.76%) |
Nov 21, 2006 | 35.55 | 35.84 | 35.28 | 35.55 | 56,000 | +0.00(+0.00%) |
Nov 20, 2006 | 35.14 | 35.84 | 35.03 | 35.55 | 25,200 | +0.46(+1.31%) |
Nov 17, 2006 | 35.45 | 35.45 | 35.06 | 35.09 | 50,900 | -0.36(-1.02%) |
Nov 16, 2006 | 35.79 | 35.79 | 35.35 | 35.45 | 34,100 | -0.27(-0.76%) |
Nov 15, 2006 | 35.29 | 36.00 | 35.29 | 35.72 | 84,300 | +0.42(+1.19%) |
Nov 14, 2006 | 34.98 | 35.30 | 34.79 | 35.30 | 48,800 | +0.44(+1.26%) |
Nov 13, 2006 | 35.00 | 35.00 | 34.80 | 34.86 | 67,300 | -0.14(-0.40%) |
Nov 10, 2006 | 34.95 | 35.00 | 34.91 | 35.00 | 80,000 | +0.06(+0.17%) |
Nov 09, 2006 | 35.00 | 35.04 | 34.46 | 34.94 | 71,600 | -0.06(-0.17%) |
Nov 08, 2006 | 35.21 | 35.21 | 34.55 | 35.00 | 173,800 | -0.22(-0.62%) |
Nov 07, 2006 | 36.77 | 37.50 | 35.10 | 35.22 | 311,700 | -1.55(-4.22%) |
Nov 06, 2006 | 36.75 | 37.26 | 36.49 | 36.77 | 59,200 | +0.22(+0.60%) |
Nov 03, 2006 | 35.50 | 36.55 | 35.03 | 36.55 | 80,100 | +1.01(+2.84%) |
Nov 02, 2006 | 35.42 | 35.54 | 35.25 | 35.54 | 59,800 | -0.03(-0.08%) |
Nov 01, 2006 | 36.45 | 36.46 | 35.30 | 35.57 | 83,800 | -0.93(-2.55%) |
Oct 31, 2006 | 36.42 | 36.80 | 36.20 | 36.50 | 62,500 | +0.18(+0.50%) |
Oct 30, 2006 | 36.41 | 36.45 | 36.16 | 36.32 | 61,400 | -0.09(-0.25%) |
Oct 27, 2006 | 36.28 | 36.50 | 36.25 | 36.41 | 88,900 | +0.16(+0.44%) |
Oct 26, 2006 | 36.31 | 36.44 | 35.95 | 36.25 | 77,000 | +0.01(+0.03%) |
Oct 25, 2006 | 36.67 | 36.95 | 36.00 | 36.24 | 61,100 | -0.53(-1.44%) |
Oct 24, 2006 | 37.00 | 37.01 | 36.61 | 36.77 | 22,300 | -0.43(-1.16%) |
Oct 23, 2006 | 36.34 | 37.29 | 36.20 | 37.20 | 119,400 | +0.92(+2.54%) |
Oct 20, 2006 | 35.89 | 36.33 | 35.36 | 36.28 | 93,100 | +0.49(+1.37%) |
Oct 19, 2006 | 35.33 | 36.00 | 35.33 | 35.79 | 72,200 | +0.21(+0.59%) |
Oct 18, 2006 | 35.83 | 36.10 | 35.29 | 35.58 | 146,300 | -0.15(-0.42%) |
Oct 17, 2006 | 35.00 | 35.75 | 34.60 | 35.73 | 91,300 | +0.67(+1.91%) |
Oct 16, 2006 | 35.06 | 35.23 | 34.65 | 35.06 | 77,600 | +0.13(+0.37%) |
Oct 13, 2006 | 34.65 | 34.99 | 34.47 | 34.93 | 90,200 | +0.35(+1.01%) |
Oct 12, 2006 | 33.46 | 34.60 | 33.15 | 34.58 | 55,600 | +1.37(+4.13%) |
Oct 11, 2006 | 32.99 | 33.33 | 32.81 | 33.21 | 68,800 | +0.22(+0.67%) |
Oct 10, 2006 | 33.00 | 33.12 | 32.74 | 32.99 | 139,300 | -0.12(-0.36%) |
Oct 09, 2006 | 33.30 | 33.30 | 32.62 | 33.11 | 26,600 | -0.13(-0.39%) |
Oct 06, 2006 | 33.22 | 33.40 | 32.56 | 33.24 | 37,000 | -0.18(-0.54%) |
Oct 05, 2006 | 33.10 | 33.70 | 32.90 | 33.42 | 54,500 | +0.24(+0.72%) |
Oct 04, 2006 | 32.12 | 33.18 | 32.04 | 33.18 | 68,200 | +1.00(+3.11%) |
Oct 03, 2006 | 31.29 | 32.30 | 31.28 | 32.18 | 58,500 | +0.89(+2.84%) |
Oct 02, 2006 | 32.10 | 32.11 | 30.80 | 31.29 | 142,800 | -1.56(-4.75%) |
Sep 29, 2006 | 33.60 | 33.75 | 32.85 | 32.85 | 29,600 | -0.65(-1.94%) |
Sep 28, 2006 | 33.52 | 33.69 | 32.88 | 33.50 | 47,800 | +0.10(+0.30%) |
Sep 27, 2006 | 32.25 | 33.56 | 32.15 | 33.40 | 37,600 | +0.97(+2.99%) |
Sep 26, 2006 | 33.70 | 33.70 | 32.15 | 32.43 | 105,100 | -1.18(-3.51%) |
Sep 25, 2006 | 33.41 | 33.80 | 33.22 | 33.61 | 71,500 | +0.19(+0.57%) |
Sep 22, 2006 | 33.60 | 33.60 | 33.12 | 33.42 | 29,000 | -0.31(-0.92%) |
Sep 21, 2006 | 33.65 | 33.85 | 33.47 | 33.73 | 55,000 | +0.12(+0.36%) |
Sep 20, 2006 | 33.70 | 33.85 | 33.15 | 33.61 | 67,000 | +0.01(+0.03%) |
Sep 19, 2006 | 33.34 | 33.74 | 33.06 | 33.60 | 105,500 | +0.17(+0.51%) |
Sep 18, 2006 | 33.33 | 33.59 | 33.25 | 33.43 | 30,500 | -0.05(-0.15%) |
Sep 15, 2006 | 33.77 | 33.99 | 33.33 | 33.48 | 174,200 | -0.17(-0.51%) |
Sep 14, 2006 | 33.71 | 33.88 | 33.38 | 33.65 | 39,600 | -0.05(-0.15%) |
Sep 13, 2006 | 33.00 | 33.88 | 33.00 | 33.70 | 105,000 | +0.57(+1.72%) |
Sep 12, 2006 | 32.00 | 33.15 | 31.92 | 33.13 | 231,200 | +1.05(+3.27%) |
Sep 11, 2006 | 32.00 | 32.35 | 31.90 | 32.08 | 132,200 | -0.07(-0.22%) |
Sep 08, 2006 | 32.39 | 32.46 | 32.15 | 32.15 | 105,800 | -0.25(-0.77%) |
Sep 07, 2006 | 32.42 | 32.58 | 32.03 | 32.40 | 87,000 | -0.11(-0.34%) |
Sep 06, 2006 | 32.47 | 32.82 | 32.38 | 32.51 | 98,300 | -0.03(-0.09%) |
Sep 05, 2006 | 31.94 | 32.70 | 31.94 | 32.54 | 65,100 | +0.78(+2.46%) |