Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.05 | 32.27 | 31.76 | 31.76 | 202,600 | -0.27(-0.84%) |
Nov 29, 2006 | 32.19 | 32.29 | 31.85 | 32.03 | 127,685 | -0.12(-0.37%) |
Nov 28, 2006 | 31.79 | 32.15 | 31.50 | 32.15 | 123,803 | +0.36(+1.13%) |
Nov 27, 2006 | 31.91 | 32.10 | 31.65 | 31.79 | 75,002 | -0.21(-0.66%) |
Nov 24, 2006 | 32.00 | 32.24 | 31.90 | 32.00 | 34,777 | +0.00(+0.00%) |
Nov 22, 2006 | 32.30 | 32.31 | 31.99 | 32.00 | 110,565 | -0.19(-0.59%) |
Nov 21, 2006 | 32.12 | 32.33 | 31.85 | 32.19 | 70,499 | +0.00(+0.00%) |
Nov 20, 2006 | 31.19 | 32.29 | 31.14 | 32.19 | 174,326 | +0.15(+0.47%) |
Nov 17, 2006 | 32.10 | 32.29 | 31.77 | 32.04 | 152,532 | -0.05(-0.16%) |
Nov 16, 2006 | 31.94 | 32.14 | 31.88 | 32.09 | 111,928 | +0.35(+1.10%) |
Nov 15, 2006 | 31.91 | 32.14 | 31.67 | 31.74 | 90,137 | +0.14(+0.44%) |
Nov 14, 2006 | 32.06 | 32.06 | 31.52 | 31.60 | 209,672 | -0.42(-1.31%) |
Nov 13, 2006 | 32.30 | 32.44 | 31.52 | 32.02 | 60,712 | -0.13(-0.40%) |
Nov 10, 2006 | 30.62 | 32.75 | 30.50 | 32.15 | 106,148 | +1.73(+5.69%) |
Nov 09, 2006 | 31.38 | 31.42 | 30.34 | 30.42 | 32,996 | -0.81(-2.59%) |
Nov 08, 2006 | 30.85 | 31.32 | 30.52 | 31.23 | 58,159 | +0.57(+1.86%) |
Nov 07, 2006 | 31.05 | 31.40 | 30.62 | 30.66 | 37,892 | -0.41(-1.32%) |
Nov 06, 2006 | 31.10 | 31.36 | 30.60 | 31.07 | 63,250 | +0.19(+0.62%) |
Nov 03, 2006 | 31.48 | 31.53 | 30.55 | 30.88 | 60,931 | -0.37(-1.18%) |
Nov 02, 2006 | 31.70 | 32.20 | 30.75 | 31.25 | 73,362 | -0.56(-1.76%) |
Nov 01, 2006 | 32.50 | 32.50 | 31.78 | 31.81 | 41,635 | -0.52(-1.61%) |
Oct 31, 2006 | 32.16 | 32.38 | 32.08 | 32.33 | 46,160 | +0.13(+0.40%) |
Oct 30, 2006 | 31.94 | 32.34 | 31.85 | 32.20 | 46,889 | +0.26(+0.81%) |
Oct 27, 2006 | 32.40 | 32.50 | 31.94 | 31.94 | 54,842 | -0.42(-1.30%) |
Oct 26, 2006 | 32.53 | 32.93 | 32.23 | 32.36 | 41,620 | +0.14(+0.43%) |
Oct 25, 2006 | 32.07 | 32.50 | 32.07 | 32.22 | 47,197 | +0.27(+0.85%) |
Oct 24, 2006 | 32.56 | 32.70 | 31.78 | 31.95 | 55,528 | -0.63(-1.93%) |
Oct 23, 2006 | 32.21 | 32.66 | 32.03 | 32.58 | 20,334 | +0.16(+0.48%) |
Oct 20, 2006 | 32.68 | 32.68 | 31.86 | 32.42 | 69,013 | -0.07(-0.20%) |
Oct 19, 2006 | 32.20 | 32.84 | 31.85 | 32.49 | 106,288 | +0.37(+1.15%) |
Oct 18, 2006 | 32.37 | 32.82 | 32.00 | 32.12 | 48,710 | -0.17(-0.53%) |
Oct 17, 2006 | 33.05 | 33.15 | 32.26 | 32.29 | 63,216 | -0.92(-2.77%) |
Oct 16, 2006 | 33.35 | 33.35 | 33.13 | 33.21 | 55,180 | +0.14(+0.42%) |
Oct 13, 2006 | 32.36 | 33.42 | 32.36 | 33.07 | 64,188 | +0.38(+1.16%) |
Oct 12, 2006 | 32.64 | 32.80 | 32.41 | 32.69 | 63,525 | +0.36(+1.11%) |
Oct 11, 2006 | 32.56 | 32.99 | 32.10 | 32.33 | 86,502 | -0.23(-0.71%) |
Oct 10, 2006 | 32.99 | 33.11 | 32.45 | 32.56 | 31,105 | -0.31(-0.94%) |
Oct 09, 2006 | 32.21 | 32.88 | 32.01 | 32.87 | 51,512 | +0.66(+2.05%) |
Oct 06, 2006 | 32.12 | 32.74 | 31.80 | 32.21 | 48,070 | -0.14(-0.43%) |
Oct 05, 2006 | 32.31 | 32.66 | 32.11 | 32.35 | 47,966 | +0.12(+0.37%) |
Oct 04, 2006 | 32.44 | 32.61 | 32.00 | 32.23 | 37,607 | -0.20(-0.62%) |
Oct 03, 2006 | 32.18 | 32.75 | 32.01 | 32.43 | 102,941 | -0.10(-0.31%) |
Oct 02, 2006 | 32.55 | 32.66 | 32.01 | 32.53 | 138,201 | -0.02(-0.06%) |
Sep 29, 2006 | 31.37 | 32.91 | 31.34 | 32.55 | 140,235 | +1.31(+4.19%) |
Sep 28, 2006 | 31.37 | 31.48 | 30.83 | 31.24 | 37,893 | -0.02(-0.06%) |
Sep 27, 2006 | 31.00 | 31.38 | 30.86 | 31.26 | 46,329 | +0.26(+0.84%) |
Sep 26, 2006 | 31.40 | 31.50 | 30.95 | 31.00 | 68,969 | -0.50(-1.59%) |
Sep 25, 2006 | 31.82 | 32.45 | 31.36 | 31.50 | 66,046 | -0.10(-0.32%) |
Sep 22, 2006 | 31.76 | 32.00 | 31.28 | 31.60 | 60,202 | -0.10(-0.32%) |
Sep 21, 2006 | 32.72 | 32.72 | 31.50 | 31.70 | 48,184 | -0.86(-2.64%) |
Sep 20, 2006 | 32.29 | 33.10 | 31.83 | 32.56 | 67,423 | +0.27(+0.84%) |
Sep 19, 2006 | 32.84 | 32.84 | 31.55 | 32.29 | 65,677 | -0.48(-1.46%) |
Sep 18, 2006 | 32.50 | 32.95 | 31.65 | 32.77 | 68,596 | +0.43(+1.33%) |
Sep 15, 2006 | 31.49 | 32.37 | 31.25 | 32.34 | 91,074 | +1.11(+3.55%) |
Sep 14, 2006 | 31.19 | 31.41 | 31.01 | 31.23 | 109,282 | +0.02(+0.06%) |
Sep 13, 2006 | 31.66 | 31.66 | 31.07 | 31.21 | 49,882 | -0.41(-1.30%) |
Sep 12, 2006 | 32.14 | 32.14 | 31.42 | 31.62 | 50,520 | -0.31(-0.97%) |
Sep 11, 2006 | 32.50 | 32.51 | 31.85 | 31.93 | 49,504 | -0.66(-2.03%) |
Sep 08, 2006 | 33.00 | 33.18 | 32.33 | 32.59 | 39,225 | -0.14(-0.43%) |
Sep 07, 2006 | 32.82 | 33.32 | 32.30 | 32.73 | 108,500 | -0.28(-0.85%) |
Sep 06, 2006 | 33.65 | 33.65 | 32.24 | 33.01 | 88,321 | -0.79(-2.34%) |
Sep 05, 2006 | 33.95 | 34.38 | 33.51 | 33.80 | 56,679 | -0.04(-0.12%) |