Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.82 | 32.06 | 31.62 | 31.76 | 438,947 | -0.02(-0.06%) |
Nov 29, 2006 | 31.84 | 32.09 | 31.61 | 31.78 | 240,658 | +0.04(+0.12%) |
Nov 28, 2006 | 31.56 | 31.88 | 31.39 | 31.74 | 563,093 | +0.16(+0.51%) |
Nov 27, 2006 | 32.32 | 32.33 | 31.54 | 31.58 | 567,921 | -0.76(-2.34%) |
Nov 24, 2006 | 32.10 | 32.34 | 32.10 | 32.34 | 147,665 | +0.02(+0.06%) |
Nov 22, 2006 | 31.97 | 32.37 | 31.84 | 32.32 | 507,951 | +0.31(+0.96%) |
Nov 21, 2006 | 31.78 | 32.28 | 31.62 | 32.01 | 399,071 | +0.17(+0.54%) |
Nov 20, 2006 | 31.83 | 31.97 | 31.75 | 31.84 | 371,812 | +0.00(+0.00%) |
Nov 17, 2006 | 31.91 | 32.09 | 31.71 | 31.84 | 354,834 | -0.11(-0.34%) |
Nov 16, 2006 | 31.97 | 31.97 | 31.78 | 31.95 | 398,915 | +0.12(+0.36%) |
Nov 15, 2006 | 31.97 | 31.97 | 31.69 | 31.83 | 315,269 | -0.13(-0.40%) |
Nov 14, 2006 | 31.73 | 31.98 | 31.39 | 31.96 | 365,582 | +0.21(+0.67%) |
Nov 13, 2006 | 31.64 | 31.91 | 31.59 | 31.75 | 243,617 | +0.11(+0.34%) |
Nov 10, 2006 | 31.65 | 31.70 | 31.35 | 31.64 | 271,188 | +0.08(+0.24%) |
Nov 09, 2006 | 31.80 | 31.91 | 31.52 | 31.56 | 274,459 | -0.22(-0.69%) |
Nov 08, 2006 | 31.37 | 31.88 | 31.37 | 31.78 | 277,107 | +0.21(+0.65%) |
Nov 07, 2006 | 31.59 | 31.88 | 31.53 | 31.57 | 538,326 | -0.08(-0.26%) |
Nov 06, 2006 | 31.70 | 31.82 | 31.52 | 31.66 | 349,538 | +0.06(+0.18%) |
Nov 03, 2006 | 31.58 | 31.81 | 31.28 | 31.60 | 315,892 | +0.09(+0.28%) |
Nov 02, 2006 | 31.26 | 31.73 | 31.01 | 31.51 | 672,440 | +0.05(+0.16%) |
Nov 01, 2006 | 31.84 | 32.04 | 31.43 | 31.46 | 655,306 | -0.30(-0.93%) |
Oct 31, 2006 | 31.97 | 32.12 | 31.58 | 31.75 | 621,037 | -0.22(-0.68%) |
Oct 30, 2006 | 31.30 | 32.06 | 31.30 | 31.97 | 873,222 | +0.39(+1.24%) |
Oct 27, 2006 | 31.87 | 31.95 | 31.44 | 31.58 | 1,009,984 | -0.45(-1.40%) |
Oct 26, 2006 | 30.48 | 32.39 | 30.33 | 32.03 | 2,073,708 | +2.48(+8.39%) |
Oct 25, 2006 | 29.33 | 29.76 | 29.33 | 29.55 | 462,001 | +0.24(+0.83%) |
Oct 24, 2006 | 29.09 | 29.39 | 29.09 | 29.31 | 200,937 | +0.03(+0.11%) |
Oct 23, 2006 | 29.07 | 29.47 | 28.94 | 29.27 | 357,793 | +0.14(+0.48%) |
Oct 20, 2006 | 29.57 | 29.58 | 28.93 | 29.13 | 900,170 | -0.49(-1.67%) |
Oct 19, 2006 | 29.46 | 29.70 | 29.22 | 29.63 | 517,609 | +0.05(+0.17%) |
Oct 18, 2006 | 29.61 | 29.69 | 29.31 | 29.58 | 407,327 | +0.10(+0.35%) |
Oct 17, 2006 | 29.92 | 29.92 | 29.35 | 29.47 | 679,761 | -0.80(-2.63%) |
Oct 16, 2006 | 29.60 | 30.27 | 29.60 | 30.27 | 511,067 | +0.71(+2.39%) |
Oct 13, 2006 | 29.85 | 29.85 | 29.13 | 29.56 | 585,834 | +0.03(+0.11%) |
Oct 12, 2006 | 29.51 | 29.66 | 29.38 | 29.53 | 580,850 | +0.08(+0.26%) |
Oct 11, 2006 | 29.78 | 30.01 | 29.31 | 29.45 | 839,109 | -0.33(-1.10%) |
Oct 10, 2006 | 29.92 | 29.92 | 29.51 | 29.78 | 906,400 | -0.13(-0.43%) |
Oct 09, 2006 | 29.58 | 29.94 | 29.45 | 29.91 | 232,090 | +0.33(+1.11%) |
Oct 06, 2006 | 29.48 | 29.61 | 29.22 | 29.58 | 383,183 | +0.00(+0.00%) |
Oct 05, 2006 | 29.09 | 29.63 | 28.84 | 29.58 | 759,980 | +0.49(+1.70%) |
Oct 04, 2006 | 28.48 | 29.15 | 28.48 | 29.09 | 451,253 | +0.54(+1.89%) |
Oct 03, 2006 | 28.62 | 28.80 | 28.40 | 28.55 | 445,334 | -0.06(-0.22%) |
Oct 02, 2006 | 28.61 | 28.72 | 28.26 | 28.61 | 421,190 | +0.05(+0.18%) |
Sep 29, 2006 | 28.70 | 28.88 | 28.54 | 28.56 | 381,937 | -0.14(-0.49%) |
Sep 28, 2006 | 28.75 | 28.83 | 28.42 | 28.70 | 452,966 | +0.04(+0.16%) |
Sep 27, 2006 | 28.13 | 28.72 | 28.13 | 28.66 | 819,171 | +0.38(+1.34%) |
Sep 26, 2006 | 28.19 | 28.34 | 28.07 | 28.28 | 568,233 | +0.10(+0.36%) |
Sep 25, 2006 | 27.77 | 28.28 | 27.77 | 28.18 | 837,708 | +0.38(+1.36%) |
Sep 22, 2006 | 27.73 | 27.82 | 27.55 | 27.80 | 306,079 | +0.08(+0.28%) |
Sep 21, 2006 | 27.87 | 28.02 | 27.55 | 27.72 | 791,134 | -0.14(-0.51%) |
Sep 20, 2006 | 27.13 | 27.91 | 27.13 | 27.86 | 1,156,871 | +0.80(+2.94%) |
Sep 19, 2006 | 27.10 | 27.15 | 26.69 | 27.07 | 685,057 | -0.03(-0.12%) |
Sep 18, 2006 | 27.20 | 27.34 | 26.91 | 27.10 | 940,980 | +0.21(+0.76%) |
Sep 15, 2006 | 26.89 | 26.91 | 26.66 | 26.89 | 1,161,077 | +0.08(+0.29%) |
Sep 14, 2006 | 26.64 | 27.14 | 26.49 | 26.82 | 1,257,340 | -0.72(-2.61%) |
Sep 13, 2006 | 28.09 | 28.09 | 26.78 | 27.53 | 3,482,298 | -1.05(-3.68%) |
Sep 12, 2006 | 28.15 | 28.62 | 28.05 | 28.59 | 631,006 | +0.44(+1.55%) |
Sep 11, 2006 | 28.38 | 28.38 | 27.98 | 28.15 | 788,018 | -0.30(-1.06%) |
Sep 08, 2006 | 28.06 | 28.75 | 27.45 | 28.45 | 1,473,855 | +0.96(+3.48%) |
Sep 07, 2006 | 27.76 | 27.85 | 27.44 | 27.50 | 783,813 | -0.42(-1.52%) |
Sep 06, 2006 | 28.26 | 28.27 | 27.79 | 27.92 | 905,466 | -0.40(-1.43%) |
Sep 05, 2006 | 27.94 | 28.35 | 27.81 | 28.32 | 569,479 | +0.39(+1.38%) |