Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.07 | 36.07 | 35.68 | 35.78 | 110,110 | -0.29(-0.81%) |
Nov 29, 2006 | 35.96 | 36.27 | 35.66 | 36.07 | 50,946 | +0.59(+1.67%) |
Nov 28, 2006 | 34.87 | 35.48 | 34.61 | 35.48 | 27,527 | +0.46(+1.31%) |
Nov 27, 2006 | 35.88 | 35.88 | 34.68 | 35.02 | 60,088 | -1.10(-3.05%) |
Nov 24, 2006 | 35.93 | 36.41 | 35.84 | 36.12 | 20,132 | -0.06(-0.16%) |
Nov 22, 2006 | 35.88 | 36.18 | 35.77 | 36.18 | 103,742 | +0.30(+0.84%) |
Nov 21, 2006 | 35.54 | 35.88 | 35.28 | 35.88 | 54,644 | +0.32(+0.90%) |
Nov 20, 2006 | 35.36 | 35.55 | 35.23 | 35.55 | 28,144 | +0.14(+0.38%) |
Nov 17, 2006 | 35.49 | 35.54 | 34.86 | 35.42 | 56,185 | -0.01(-0.03%) |
Nov 16, 2006 | 35.22 | 35.61 | 34.94 | 35.43 | 98,914 | +0.30(+0.86%) |
Nov 15, 2006 | 34.51 | 35.35 | 34.32 | 35.13 | 94,498 | +0.61(+1.78%) |
Nov 14, 2006 | 33.59 | 34.61 | 33.53 | 34.51 | 127,469 | +0.92(+2.72%) |
Nov 13, 2006 | 33.49 | 34.13 | 33.41 | 33.60 | 133,016 | +0.01(+0.03%) |
Nov 10, 2006 | 33.41 | 33.59 | 33.29 | 33.59 | 193,413 | +0.19(+0.55%) |
Nov 09, 2006 | 33.18 | 33.54 | 32.89 | 33.40 | 92,854 | +0.25(+0.76%) |
Nov 08, 2006 | 32.71 | 33.33 | 32.66 | 33.15 | 41,086 | +0.29(+0.89%) |
Nov 07, 2006 | 32.42 | 33.34 | 32.28 | 32.86 | 47,146 | +0.24(+0.75%) |
Nov 06, 2006 | 32.52 | 32.96 | 32.46 | 32.61 | 46,119 | +0.26(+0.81%) |
Nov 03, 2006 | 31.45 | 32.56 | 31.44 | 32.35 | 53,720 | +1.10(+3.52%) |
Nov 02, 2006 | 31.20 | 31.56 | 30.18 | 31.25 | 90,081 | -0.05(-0.16%) |
Nov 01, 2006 | 32.10 | 32.17 | 31.27 | 31.30 | 40,367 | -0.80(-2.49%) |
Oct 31, 2006 | 32.60 | 32.60 | 31.57 | 32.10 | 95,217 | -0.50(-1.52%) |
Oct 30, 2006 | 32.13 | 32.59 | 31.68 | 32.59 | 36,874 | +0.22(+0.69%) |
Oct 27, 2006 | 33.20 | 33.49 | 32.37 | 32.37 | 35,847 | -0.97(-2.92%) |
Oct 26, 2006 | 33.30 | 33.34 | 33.03 | 33.34 | 78,063 | +0.17(+0.50%) |
Oct 25, 2006 | 32.61 | 33.18 | 32.57 | 33.18 | 81,555 | +0.62(+1.91%) |
Oct 24, 2006 | 32.69 | 33.05 | 32.47 | 32.56 | 58,136 | -0.11(-0.33%) |
Oct 23, 2006 | 32.14 | 32.72 | 32.08 | 32.66 | 31,122 | +0.33(+1.02%) |
Oct 20, 2006 | 32.76 | 32.76 | 32.03 | 32.33 | 71,387 | -0.40(-1.22%) |
Oct 19, 2006 | 31.65 | 32.80 | 31.65 | 32.73 | 94,189 | +1.08(+3.41%) |
Oct 18, 2006 | 31.17 | 31.84 | 31.17 | 31.65 | 104,256 | +0.31(+0.99%) |
Oct 17, 2006 | 30.76 | 32.12 | 30.57 | 31.34 | 158,592 | +0.20(+0.66%) |
Oct 16, 2006 | 31.06 | 31.15 | 30.95 | 31.13 | 57,417 | +0.13(+0.41%) |
Oct 13, 2006 | 31.06 | 31.14 | 30.85 | 31.01 | 45,400 | +0.00(+0.00%) |
Oct 12, 2006 | 31.01 | 31.11 | 30.78 | 31.01 | 54,747 | +0.02(+0.06%) |
Oct 11, 2006 | 31.06 | 31.14 | 30.72 | 30.99 | 42,421 | -0.21(-0.69%) |
Oct 10, 2006 | 31.43 | 31.43 | 30.57 | 31.20 | 55,569 | -0.17(-0.53%) |
Oct 09, 2006 | 31.15 | 31.51 | 31.05 | 31.37 | 46,838 | +0.09(+0.28%) |
Oct 06, 2006 | 31.35 | 31.49 | 31.16 | 31.28 | 33,279 | -0.12(-0.37%) |
Oct 05, 2006 | 31.02 | 31.55 | 31.02 | 31.40 | 69,332 | +0.28(+0.91%) |
Oct 04, 2006 | 29.31 | 31.15 | 29.17 | 31.12 | 40,777 | +1.80(+6.14%) |
Oct 03, 2006 | 28.96 | 29.60 | 28.92 | 29.31 | 62,245 | +0.25(+0.87%) |
Oct 02, 2006 | 29.64 | 29.73 | 28.70 | 29.06 | 73,852 | -0.68(-2.29%) |
Sep 29, 2006 | 30.18 | 30.26 | 29.70 | 29.74 | 44,578 | -0.34(-1.13%) |
Sep 28, 2006 | 30.38 | 30.40 | 29.29 | 30.08 | 41,599 | -0.29(-0.96%) |
Sep 27, 2006 | 29.26 | 30.62 | 29.26 | 30.38 | 38,723 | +0.99(+3.38%) |
Sep 26, 2006 | 30.57 | 30.57 | 29.24 | 29.38 | 52,795 | -1.26(-4.10%) |
Sep 25, 2006 | 29.61 | 30.91 | 29.11 | 30.64 | 44,167 | +0.99(+3.35%) |
Sep 22, 2006 | 30.18 | 30.18 | 29.30 | 29.64 | 51,973 | -0.59(-1.96%) |
Sep 21, 2006 | 31.06 | 31.10 | 30.20 | 30.24 | 24,446 | -0.82(-2.63%) |
Sep 20, 2006 | 30.08 | 31.11 | 30.02 | 31.06 | 77,241 | +1.17(+3.91%) |
Sep 19, 2006 | 29.94 | 29.99 | 28.47 | 29.89 | 51,049 | -0.10(-0.32%) |
Sep 18, 2006 | 29.92 | 30.73 | 29.76 | 29.99 | 22,700 | -0.24(-0.81%) |
Sep 15, 2006 | 30.18 | 30.64 | 29.77 | 30.23 | 89,054 | +0.20(+0.68%) |
Sep 14, 2006 | 30.75 | 30.75 | 29.58 | 30.02 | 37,080 | -0.72(-2.34%) |
Sep 13, 2006 | 29.38 | 30.75 | 29.18 | 30.75 | 59,985 | +1.36(+4.64%) |
Sep 12, 2006 | 28.77 | 29.38 | 28.62 | 29.38 | 34,820 | +0.69(+2.41%) |
Sep 11, 2006 | 28.98 | 29.37 | 28.57 | 28.69 | 38,415 | -0.33(-1.14%) |
Sep 08, 2006 | 28.84 | 29.21 | 28.58 | 29.02 | 36,669 | +0.31(+1.09%) |
Sep 07, 2006 | 28.54 | 29.06 | 28.50 | 28.71 | 21,981 | +0.16(+0.55%) |
Sep 06, 2006 | 29.19 | 29.19 | 28.52 | 28.55 | 31,020 | -0.68(-2.33%) |
Sep 05, 2006 | 28.44 | 29.34 | 28.44 | 29.24 | 53,206 | +0.81(+2.84%) |