Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.52 | 31.72 | 31.19 | 31.27 | 798,404 | -0.21(-0.67%) |
Nov 29, 2006 | 31.31 | 31.55 | 30.85 | 31.48 | 666,025 | +0.33(+1.05%) |
Nov 28, 2006 | 31.25 | 31.69 | 31.00 | 31.16 | 567,691 | -0.25(-0.79%) |
Nov 27, 2006 | 32.32 | 32.32 | 31.01 | 31.40 | 471,506 | -1.06(-3.28%) |
Nov 24, 2006 | 32.25 | 32.56 | 32.01 | 32.47 | 64,784 | -0.05(-0.17%) |
Nov 22, 2006 | 32.23 | 32.70 | 32.05 | 32.52 | 276,822 | +0.25(+0.79%) |
Nov 21, 2006 | 31.91 | 32.35 | 31.77 | 32.27 | 394,987 | +0.26(+0.81%) |
Nov 20, 2006 | 32.28 | 32.28 | 31.83 | 32.01 | 229,225 | -0.32(-0.99%) |
Nov 17, 2006 | 32.11 | 32.36 | 31.86 | 32.33 | 212,367 | +0.21(+0.66%) |
Nov 16, 2006 | 32.23 | 32.48 | 32.06 | 32.12 | 255,337 | -0.03(-0.09%) |
Nov 15, 2006 | 31.52 | 32.57 | 31.52 | 32.15 | 292,191 | +0.45(+1.43%) |
Nov 14, 2006 | 31.16 | 31.72 | 31.10 | 31.69 | 415,976 | +0.50(+1.61%) |
Nov 13, 2006 | 30.71 | 31.37 | 30.63 | 31.19 | 349,209 | +0.33(+1.08%) |
Nov 10, 2006 | 30.53 | 30.86 | 30.11 | 30.86 | 168,241 | +0.29(+0.95%) |
Nov 09, 2006 | 30.82 | 30.85 | 30.16 | 30.57 | 351,192 | -0.28(-0.92%) |
Nov 08, 2006 | 30.16 | 30.96 | 29.96 | 30.85 | 299,794 | +0.58(+1.92%) |
Nov 07, 2006 | 30.08 | 30.65 | 30.08 | 30.27 | 314,833 | +0.19(+0.64%) |
Nov 06, 2006 | 29.78 | 30.27 | 29.57 | 30.08 | 620,577 | +0.29(+0.97%) |
Nov 03, 2006 | 29.20 | 29.86 | 29.17 | 29.79 | 549,347 | +0.73(+2.52%) |
Nov 02, 2006 | 29.23 | 29.26 | 28.78 | 29.06 | 773,283 | -0.36(-1.21%) |
Nov 01, 2006 | 30.21 | 30.25 | 29.25 | 29.41 | 709,490 | -0.72(-2.39%) |
Oct 31, 2006 | 30.22 | 30.47 | 29.86 | 30.13 | 580,747 | -0.19(-0.64%) |
Oct 30, 2006 | 30.53 | 30.62 | 30.07 | 30.33 | 480,761 | -0.45(-1.46%) |
Oct 27, 2006 | 30.25 | 31.11 | 30.14 | 30.77 | 768,325 | -0.02(-0.08%) |
Oct 26, 2006 | 31.16 | 31.16 | 29.50 | 30.80 | 1,588,710 | -0.56(-1.79%) |
Oct 25, 2006 | 30.30 | 31.36 | 30.30 | 31.36 | 462,582 | +1.00(+3.31%) |
Oct 24, 2006 | 30.25 | 30.57 | 29.98 | 30.36 | 449,691 | -0.03(-0.10%) |
Oct 23, 2006 | 30.02 | 30.71 | 29.89 | 30.39 | 303,264 | +0.21(+0.70%) |
Oct 20, 2006 | 30.40 | 30.43 | 29.81 | 30.18 | 293,844 | -0.07(-0.24%) |
Oct 19, 2006 | 30.14 | 30.62 | 30.02 | 30.25 | 408,209 | -0.01(-0.04%) |
Oct 18, 2006 | 30.21 | 30.56 | 29.93 | 30.26 | 342,267 | +0.33(+1.09%) |
Oct 17, 2006 | 30.61 | 30.70 | 29.79 | 29.93 | 540,092 | -0.97(-3.15%) |
Oct 16, 2006 | 29.74 | 30.95 | 29.74 | 30.91 | 782,373 | +0.88(+2.92%) |
Oct 13, 2006 | 29.32 | 30.14 | 29.20 | 30.03 | 616,776 | +0.87(+2.97%) |
Oct 12, 2006 | 28.40 | 29.25 | 28.37 | 29.16 | 514,145 | +0.88(+3.12%) |
Oct 11, 2006 | 28.69 | 28.71 | 28.02 | 28.28 | 363,256 | -0.56(-1.93%) |
Oct 10, 2006 | 28.11 | 29.21 | 28.02 | 28.84 | 610,496 | +0.70(+2.49%) |
Oct 09, 2006 | 27.86 | 28.28 | 27.52 | 28.14 | 307,065 | +0.18(+0.65%) |
Oct 06, 2006 | 28.39 | 28.27 | 27.69 | 27.95 | 383,584 | -0.44(-1.53%) |
Oct 05, 2006 | 27.83 | 28.48 | 27.75 | 28.39 | 717,258 | +0.30(+1.06%) |
Oct 04, 2006 | 27.27 | 28.21 | 27.14 | 28.09 | 654,291 | +0.82(+2.99%) |
Oct 03, 2006 | 27.24 | 27.57 | 26.89 | 27.28 | 523,896 | -0.10(-0.38%) |
Oct 02, 2006 | 27.32 | 27.65 | 27.27 | 27.38 | 755,269 | -0.46(-1.65%) |
Sep 29, 2006 | 27.92 | 28.12 | 27.77 | 27.84 | 741,387 | -0.01(-0.02%) |
Sep 28, 2006 | 28.30 | 28.58 | 27.50 | 27.85 | 814,931 | -0.41(-1.46%) |
Sep 27, 2006 | 27.51 | 28.50 | 27.51 | 28.26 | 614,792 | +0.61(+2.19%) |
Sep 26, 2006 | 27.08 | 27.77 | 27.08 | 27.65 | 749,981 | +0.48(+1.78%) |
Sep 25, 2006 | 26.99 | 27.17 | 26.54 | 27.17 | 660,076 | +0.05(+0.18%) |
Sep 22, 2006 | 27.33 | 27.43 | 26.81 | 27.12 | 689,493 | -0.41(-1.49%) |
Sep 21, 2006 | 27.37 | 27.68 | 27.05 | 27.53 | 658,753 | +0.22(+0.82%) |
Sep 20, 2006 | 27.47 | 27.68 | 26.98 | 27.31 | 508,195 | -0.10(-0.35%) |
Sep 19, 2006 | 27.35 | 27.56 | 26.88 | 27.40 | 492,825 | +0.01(+0.04%) |
Sep 18, 2006 | 27.04 | 27.48 | 26.83 | 27.39 | 403,086 | +0.38(+1.41%) |
Sep 15, 2006 | 27.14 | 27.40 | 26.85 | 27.01 | 531,333 | +0.11(+0.43%) |
Sep 14, 2006 | 27.59 | 27.74 | 26.83 | 26.90 | 550,338 | -0.77(-2.78%) |
Sep 13, 2006 | 26.81 | 27.66 | 26.70 | 27.66 | 541,249 | +1.07(+4.03%) |
Sep 12, 2006 | 25.85 | 26.68 | 25.81 | 26.59 | 384,245 | +0.80(+3.12%) |
Sep 11, 2006 | 25.89 | 26.41 | 25.54 | 25.79 | 515,136 | -0.41(-1.57%) |
Sep 08, 2006 | 26.09 | 26.26 | 25.94 | 26.20 | 376,147 | +0.28(+1.10%) |
Sep 07, 2006 | 26.54 | 26.58 | 25.87 | 25.92 | 649,664 | -0.87(-3.23%) |
Sep 06, 2006 | 27.14 | 27.14 | 26.68 | 26.78 | 639,417 | -0.47(-1.71%) |
Sep 05, 2006 | 26.35 | 27.36 | 26.02 | 27.25 | 802,536 | +0.87(+3.30%) |