Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 40.25 | 40.25 | 39.90 | 40.17 | 169,308 | +0.18(+0.45%) |
Nov 29, 2006 | 39.25 | 40.07 | 39.25 | 39.99 | 173,585 | +0.54(+1.37%) |
Nov 28, 2006 | 39.50 | 39.50 | 39.15 | 39.45 | 189,519 | +0.15(+0.38%) |
Nov 27, 2006 | 39.84 | 39.84 | 39.06 | 39.30 | 156,342 | +0.06(+0.15%) |
Nov 24, 2006 | 39.49 | 39.49 | 38.83 | 39.24 | 176,970 | +0.68(+1.76%) |
Nov 22, 2006 | 38.53 | 38.79 | 38.36 | 38.56 | 155,619 | +0.12(+0.31%) |
Nov 21, 2006 | 37.45 | 38.59 | 37.40 | 38.44 | 162,052 | +1.01(+2.70%) |
Nov 20, 2006 | 36.50 | 37.43 | 36.50 | 37.43 | 133,926 | +1.09(+3.00%) |
Nov 17, 2006 | 36.95 | 36.95 | 36.34 | 36.34 | 71,105 | +0.04(+0.11%) |
Nov 16, 2006 | 36.88 | 37.18 | 36.30 | 36.30 | 141,711 | -0.30(-0.82%) |
Nov 15, 2006 | 36.99 | 37.50 | 36.50 | 36.60 | 192,292 | +0.00(+0.00%) |
Nov 14, 2006 | 36.49 | 36.98 | 35.90 | 36.60 | 275,173 | +0.72(+2.01%) |
Nov 13, 2006 | 36.49 | 36.49 | 35.73 | 35.88 | 289,717 | +0.38(+1.07%) |
Nov 10, 2006 | 35.98 | 35.98 | 35.26 | 35.50 | 68,903 | +0.15(+0.42%) |
Nov 09, 2006 | 36.13 | 36.19 | 35.05 | 35.35 | 175,766 | -0.78(-2.16%) |
Nov 08, 2006 | 36.00 | 36.13 | 35.47 | 36.13 | 68,221 | +0.43(+1.20%) |
Nov 07, 2006 | 34.20 | 35.70 | 34.00 | 35.70 | 203,834 | +1.53(+4.48%) |
Nov 06, 2006 | 33.82 | 34.18 | 33.82 | 34.17 | 328,705 | +0.58(+1.73%) |
Nov 03, 2006 | 33.01 | 34.28 | 33.01 | 33.59 | 215,183 | +0.46(+1.39%) |
Nov 02, 2006 | 33.75 | 34.00 | 33.01 | 33.13 | 253,043 | -0.77(-2.27%) |
Nov 01, 2006 | 32.20 | 34.32 | 32.15 | 33.90 | 248,336 | -0.10(-0.29%) |
Oct 31, 2006 | 34.69 | 34.70 | 34.00 | 34.00 | 155,238 | -0.67(-1.93%) |
Oct 30, 2006 | 35.29 | 35.39 | 34.67 | 34.67 | 151,602 | -0.53(-1.51%) |
Oct 27, 2006 | 34.93 | 35.46 | 34.93 | 35.20 | 221,869 | -0.14(-0.40%) |
Oct 26, 2006 | 34.93 | 35.39 | 34.45 | 35.34 | 207,485 | +0.35(+1.00%) |
Oct 25, 2006 | 35.69 | 35.69 | 34.99 | 34.99 | 183,269 | -0.42(-1.19%) |
Oct 24, 2006 | 35.30 | 35.55 | 35.29 | 35.41 | 50,051 | -0.10(-0.28%) |
Oct 23, 2006 | 35.84 | 36.17 | 35.50 | 35.51 | 286,445 | -0.39(-1.09%) |
Oct 20, 2006 | 36.10 | 36.20 | 35.50 | 35.90 | 128,386 | -0.30(-0.83%) |
Oct 19, 2006 | 35.50 | 36.44 | 35.23 | 36.20 | 191,391 | +0.95(+2.70%) |
Oct 18, 2006 | 34.98 | 35.25 | 34.40 | 35.25 | 112,877 | +0.82(+2.38%) |
Oct 17, 2006 | 34.88 | 34.88 | 34.06 | 34.43 | 159,006 | -0.27(-0.78%) |
Oct 16, 2006 | 34.38 | 34.72 | 33.97 | 34.70 | 52,272 | +0.77(+2.27%) |
Oct 13, 2006 | 33.76 | 34.45 | 33.65 | 33.93 | 187,130 | +0.21(+0.62%) |
Oct 12, 2006 | 33.30 | 33.88 | 33.30 | 33.72 | 316,042 | +0.62(+1.87%) |
Oct 11, 2006 | 33.00 | 33.37 | 33.00 | 33.10 | 239,157 | -0.10(-0.30%) |
Oct 10, 2006 | 32.30 | 33.25 | 32.30 | 33.20 | 233,755 | +1.05(+3.27%) |
Oct 09, 2006 | 32.20 | 32.50 | 32.08 | 32.15 | 143,958 | +0.00(+0.00%) |
Oct 06, 2006 | 32.20 | 32.50 | 32.08 | 32.15 | 143,958 | +0.08(+0.25%) |
Oct 05, 2006 | 32.00 | 32.20 | 31.99 | 32.07 | 97,601 | +0.30(+0.94%) |
Oct 04, 2006 | 32.40 | 32.46 | 31.70 | 31.77 | 157,064 | -0.54(-1.67%) |
Oct 03, 2006 | 32.15 | 32.35 | 31.99 | 32.31 | 263,215 | +0.11(+0.34%) |
Oct 02, 2006 | 32.41 | 32.42 | 32.03 | 32.20 | 46,149 | +0.00(+0.00%) |
Sep 29, 2006 | 32.20 | 32.37 | 32.12 | 32.20 | 265,826 | -0.04(-0.12%) |
Sep 28, 2006 | 32.10 | 32.40 | 32.10 | 32.24 | 61,440 | +0.24(+0.75%) |
Sep 27, 2006 | 31.98 | 32.00 | 31.80 | 32.00 | 207,169 | +0.25(+0.79%) |
Sep 26, 2006 | 32.25 | 32.25 | 31.62 | 31.75 | 248,453 | -0.25(-0.78%) |
Sep 25, 2006 | 32.00 | 32.10 | 31.57 | 32.00 | 43,600 | +0.00(+0.00%) |
Sep 22, 2006 | 31.95 | 32.32 | 31.90 | 32.00 | 157,716 | +0.00(+0.00%) |
Sep 21, 2006 | 31.50 | 32.13 | 31.50 | 32.00 | 53,766 | +0.27(+0.85%) |
Sep 20, 2006 | 31.96 | 32.72 | 31.73 | 31.73 | 102,439 | +0.02(+0.06%) |
Sep 19, 2006 | 31.35 | 31.77 | 31.35 | 31.71 | 176,225 | +0.37(+1.18%) |
Sep 18, 2006 | 31.55 | 31.57 | 31.27 | 31.34 | 29,289 | +0.15(+0.48%) |
Sep 15, 2006 | 31.55 | 31.70 | 31.19 | 31.19 | 281,382 | -0.06(-0.19%) |
Sep 14, 2006 | 31.19 | 31.63 | 31.01 | 31.25 | 140,534 | +0.24(+0.77%) |
Sep 13, 2006 | 31.00 | 31.02 | 30.65 | 31.01 | 124,077 | +0.41(+1.34%) |
Sep 12, 2006 | 31.00 | 31.34 | 30.54 | 30.60 | 67,248 | -0.29(-0.94%) |
Sep 11, 2006 | 31.10 | 31.20 | 30.67 | 30.89 | 39,095 | -0.08(-0.26%) |
Sep 08, 2006 | 31.10 | 31.10 | 30.37 | 30.97 | 106,636 | +0.32(+1.04%) |
Sep 06, 2006 | 30.85 | 30.98 | 30.55 | 30.65 | 26,044 | -0.25(-0.81%) |
Sep 05, 2006 | 30.74 | 31.35 | 30.63 | 30.90 | 151,785 | +0.16(+0.52%) |