Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.75 | 39.58 | 37.63 | 39.53 | 135,021 | +1.64(+4.32%) |
Nov 29, 2006 | 37.75 | 38.00 | 37.65 | 37.89 | 38,952 | +0.24(+0.63%) |
Nov 28, 2006 | 36.50 | 37.69 | 36.13 | 37.65 | 51,131 | +1.13(+3.10%) |
Nov 27, 2006 | 37.37 | 37.41 | 36.27 | 36.52 | 43,992 | -1.05(-2.79%) |
Nov 24, 2006 | 37.40 | 37.76 | 37.38 | 37.56 | 14,384 | -0.05(-0.13%) |
Nov 22, 2006 | 37.67 | 37.90 | 37.41 | 37.61 | 66,355 | +0.09(+0.23%) |
Nov 21, 2006 | 38.00 | 38.00 | 37.43 | 37.53 | 36,642 | -0.43(-1.13%) |
Nov 20, 2006 | 38.15 | 38.15 | 37.66 | 37.95 | 26,248 | -0.10(-0.25%) |
Nov 17, 2006 | 38.07 | 38.55 | 37.92 | 38.05 | 61,421 | -0.02(-0.05%) |
Nov 16, 2006 | 37.67 | 38.19 | 37.30 | 38.07 | 88,509 | -0.02(-0.05%) |
Nov 15, 2006 | 38.00 | 38.38 | 37.00 | 38.09 | 61,841 | -0.01(-0.02%) |
Nov 14, 2006 | 37.04 | 38.10 | 36.75 | 38.10 | 43,677 | +1.05(+2.83%) |
Nov 13, 2006 | 36.95 | 37.27 | 36.42 | 37.05 | 51,341 | +0.10(+0.26%) |
Nov 10, 2006 | 35.88 | 36.97 | 35.84 | 36.95 | 28,978 | +1.02(+2.84%) |
Nov 09, 2006 | 36.19 | 36.19 | 35.56 | 35.94 | 30,133 | -0.10(-0.29%) |
Nov 08, 2006 | 35.72 | 36.42 | 35.57 | 36.04 | 30,448 | +0.15(+0.42%) |
Nov 07, 2006 | 35.34 | 36.19 | 35.31 | 35.89 | 38,427 | +0.50(+1.40%) |
Nov 06, 2006 | 35.14 | 35.57 | 34.95 | 35.39 | 35,697 | +0.50(+1.42%) |
Nov 03, 2006 | 35.00 | 35.10 | 34.57 | 34.90 | 40,422 | +0.08(+0.22%) |
Nov 02, 2006 | 34.95 | 35.05 | 34.40 | 34.82 | 57,536 | -0.36(-1.03%) |
Nov 01, 2006 | 34.43 | 35.68 | 34.39 | 35.18 | 122,632 | +0.85(+2.47%) |
Oct 31, 2006 | 34.67 | 34.67 | 34.12 | 34.34 | 34,332 | -0.25(-0.72%) |
Oct 30, 2006 | 33.72 | 34.63 | 33.57 | 34.58 | 13,754 | +0.63(+1.85%) |
Oct 27, 2006 | 34.43 | 34.78 | 33.94 | 33.95 | 21,943 | -0.57(-1.65%) |
Oct 26, 2006 | 33.76 | 34.81 | 33.62 | 34.53 | 31,183 | +0.76(+2.26%) |
Oct 25, 2006 | 33.76 | 34.12 | 33.42 | 33.76 | 32,127 | -0.02(-0.06%) |
Oct 24, 2006 | 33.53 | 34.06 | 33.30 | 33.78 | 70,660 | +0.02(+0.06%) |
Oct 23, 2006 | 33.98 | 34.15 | 33.64 | 33.76 | 88,509 | -0.31(-0.92%) |
Oct 20, 2006 | 34.64 | 34.64 | 33.91 | 34.08 | 49,451 | -0.39(-1.13%) |
Oct 19, 2006 | 34.90 | 35.24 | 34.29 | 34.47 | 51,866 | -0.57(-1.63%) |
Oct 18, 2006 | 34.48 | 35.37 | 33.30 | 35.04 | 152,555 | +0.10(+0.27%) |
Oct 17, 2006 | 34.95 | 35.02 | 34.58 | 34.95 | 37,587 | -0.19(-0.54%) |
Oct 16, 2006 | 33.91 | 35.82 | 33.89 | 35.14 | 94,493 | +1.27(+3.74%) |
Oct 13, 2006 | 33.34 | 33.90 | 33.29 | 33.87 | 54,281 | +0.44(+1.31%) |
Oct 12, 2006 | 31.68 | 33.63 | 31.68 | 33.43 | 104,153 | +1.94(+6.17%) |
Oct 11, 2006 | 31.74 | 31.75 | 31.38 | 31.49 | 59,321 | -0.33(-1.05%) |
Oct 10, 2006 | 31.73 | 31.99 | 31.58 | 31.82 | 22,993 | +0.26(+0.81%) |
Oct 09, 2006 | 31.36 | 31.57 | 31.19 | 31.56 | 77,485 | +0.23(+0.73%) |
Oct 06, 2006 | 31.91 | 31.74 | 31.24 | 31.34 | 109,088 | -0.57(-1.79%) |
Oct 05, 2006 | 31.78 | 31.98 | 31.14 | 31.91 | 116,962 | +0.03(+0.09%) |
Oct 04, 2006 | 30.57 | 31.94 | 30.55 | 31.88 | 101,318 | +1.33(+4.37%) |
Oct 03, 2006 | 29.75 | 30.64 | 29.62 | 30.54 | 51,131 | +0.79(+2.66%) |
Oct 02, 2006 | 29.72 | 30.19 | 29.53 | 29.75 | 66,670 | +0.00(+0.00%) |
Sep 29, 2006 | 30.98 | 31.14 | 29.73 | 29.75 | 52,391 | -1.12(-3.64%) |
Sep 28, 2006 | 30.02 | 31.23 | 29.92 | 30.88 | 45,987 | +0.97(+3.25%) |
Sep 27, 2006 | 30.07 | 30.43 | 29.89 | 29.91 | 84,099 | -0.26(-0.85%) |
Sep 26, 2006 | 30.48 | 30.67 | 30.10 | 30.16 | 77,485 | -0.31(-1.03%) |
Sep 25, 2006 | 30.02 | 30.65 | 29.94 | 30.48 | 57,431 | +0.42(+1.39%) |
Sep 22, 2006 | 30.47 | 30.47 | 30.01 | 30.06 | 55,226 | -0.50(-1.65%) |
Sep 21, 2006 | 30.88 | 30.91 | 30.48 | 30.56 | 90,714 | -0.31(-1.02%) |
Sep 20, 2006 | 31.14 | 31.14 | 30.49 | 30.88 | 59,321 | -0.11(-0.37%) |
Sep 19, 2006 | 30.62 | 30.99 | 30.32 | 30.99 | 54,176 | +0.32(+1.06%) |
Sep 18, 2006 | 30.58 | 30.90 | 30.49 | 30.67 | 48,926 | -0.10(-0.34%) |
Sep 15, 2006 | 30.84 | 30.95 | 30.38 | 30.77 | 88,089 | +0.30(+0.97%) |
Sep 14, 2006 | 29.91 | 30.48 | 29.91 | 30.48 | 50,711 | +0.48(+1.59%) |
Sep 13, 2006 | 29.99 | 30.05 | 29.85 | 30.00 | 91,029 | +0.12(+0.41%) |
Sep 12, 2006 | 29.47 | 30.08 | 29.35 | 29.88 | 81,789 | +0.50(+1.72%) |
Sep 11, 2006 | 29.28 | 29.64 | 29.28 | 29.37 | 21,838 | +0.00(+0.00%) |
Sep 08, 2006 | 29.28 | 29.43 | 29.27 | 29.37 | 12,599 | +0.05(+0.16%) |
Sep 07, 2006 | 29.45 | 29.49 | 29.33 | 29.33 | 16,483 | -0.27(-0.90%) |
Sep 06, 2006 | 29.89 | 29.89 | 29.51 | 29.59 | 34,332 | -0.39(-1.30%) |
Sep 05, 2006 | 29.34 | 30.02 | 29.20 | 29.98 | 41,682 | +0.62(+2.11%) |