Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.47 | 32.47 | 31.56 | 32.15 | 388,224 | -0.33(-1.03%) |
Nov 29, 2006 | 32.28 | 32.49 | 32.00 | 32.49 | 243,151 | +0.46(+1.44%) |
Nov 28, 2006 | 31.90 | 32.11 | 31.79 | 32.02 | 282,294 | -0.06(-0.20%) |
Nov 27, 2006 | 33.13 | 33.13 | 32.06 | 32.09 | 192,177 | -1.10(-3.32%) |
Nov 24, 2006 | 32.92 | 33.28 | 32.64 | 33.19 | 42,902 | +0.07(+0.22%) |
Nov 22, 2006 | 33.19 | 33.26 | 33.04 | 33.12 | 65,791 | +0.05(+0.14%) |
Nov 21, 2006 | 33.21 | 33.41 | 32.86 | 33.07 | 191,624 | -0.14(-0.44%) |
Nov 20, 2006 | 33.10 | 33.46 | 32.96 | 33.22 | 118,535 | +0.12(+0.36%) |
Nov 17, 2006 | 33.22 | 33.37 | 33.02 | 33.10 | 115,991 | -0.07(-0.22%) |
Nov 16, 2006 | 33.05 | 33.36 | 32.99 | 33.17 | 105,597 | +0.19(+0.58%) |
Nov 15, 2006 | 32.43 | 33.30 | 32.38 | 32.98 | 147,947 | +0.59(+1.81%) |
Nov 14, 2006 | 31.92 | 32.39 | 31.68 | 32.39 | 146,067 | +0.44(+1.39%) |
Nov 13, 2006 | 31.81 | 32.15 | 31.71 | 31.95 | 137,000 | +0.05(+0.17%) |
Nov 10, 2006 | 31.25 | 31.90 | 30.80 | 31.90 | 135,010 | +0.59(+1.88%) |
Nov 09, 2006 | 31.65 | 31.71 | 31.07 | 31.31 | 143,745 | -0.35(-1.11%) |
Nov 08, 2006 | 31.44 | 31.82 | 31.34 | 31.66 | 319,447 | +0.00(+0.00%) |
Nov 07, 2006 | 31.02 | 31.83 | 30.97 | 31.66 | 245,805 | +0.60(+1.92%) |
Nov 06, 2006 | 30.59 | 31.16 | 30.54 | 31.07 | 141,202 | +0.64(+2.11%) |
Nov 03, 2006 | 29.84 | 30.53 | 29.81 | 30.42 | 144,409 | +0.52(+1.75%) |
Nov 02, 2006 | 29.84 | 29.98 | 29.57 | 29.90 | 179,350 | -0.17(-0.57%) |
Nov 01, 2006 | 30.79 | 31.00 | 30.06 | 30.07 | 173,821 | -0.53(-1.74%) |
Oct 31, 2006 | 31.29 | 31.34 | 30.32 | 30.60 | 211,638 | -0.69(-2.20%) |
Oct 30, 2006 | 30.21 | 31.29 | 30.12 | 31.29 | 197,042 | +1.09(+3.59%) |
Oct 27, 2006 | 30.75 | 30.79 | 29.93 | 30.21 | 305,072 | -0.32(-1.04%) |
Oct 26, 2006 | 30.03 | 30.52 | 29.59 | 30.52 | 303,303 | +0.56(+1.87%) |
Oct 25, 2006 | 30.01 | 30.35 | 29.43 | 29.96 | 109,799 | +0.06(+0.21%) |
Oct 24, 2006 | 29.98 | 30.02 | 29.69 | 29.90 | 94,982 | -0.11(-0.36%) |
Oct 23, 2006 | 29.89 | 30.22 | 29.65 | 30.01 | 114,001 | +0.03(+0.09%) |
Oct 20, 2006 | 30.03 | 30.08 | 29.67 | 29.98 | 256,420 | +0.02(+0.06%) |
Oct 19, 2006 | 29.30 | 30.14 | 29.30 | 29.96 | 222,142 | +0.48(+1.63%) |
Oct 18, 2006 | 29.20 | 29.63 | 29.20 | 29.48 | 216,171 | +0.36(+1.24%) |
Oct 17, 2006 | 29.08 | 29.23 | 28.99 | 29.12 | 118,313 | -0.16(-0.56%) |
Oct 16, 2006 | 29.12 | 29.39 | 29.07 | 29.28 | 257,857 | +0.08(+0.28%) |
Oct 13, 2006 | 29.17 | 29.35 | 28.94 | 29.20 | 227,560 | +0.07(+0.25%) |
Oct 12, 2006 | 28.76 | 29.20 | 28.76 | 29.13 | 228,002 | +0.55(+1.93%) |
Oct 11, 2006 | 28.57 | 28.89 | 28.26 | 28.58 | 110,131 | -0.05(-0.16%) |
Oct 10, 2006 | 29.20 | 29.21 | 28.56 | 28.62 | 285,390 | -0.58(-1.98%) |
Oct 09, 2006 | 29.12 | 29.22 | 28.89 | 29.20 | 157,678 | -0.01(-0.03%) |
Oct 06, 2006 | 29.26 | 29.51 | 28.99 | 29.21 | 166,634 | -0.14(-0.46%) |
Oct 05, 2006 | 28.80 | 29.35 | 28.76 | 29.35 | 223,469 | +0.43(+1.47%) |
Oct 04, 2006 | 27.90 | 29.03 | 27.78 | 28.92 | 340,567 | +0.85(+3.03%) |
Oct 03, 2006 | 28.10 | 28.51 | 27.83 | 28.07 | 262,059 | -0.01(-0.03%) |
Oct 02, 2006 | 27.36 | 28.47 | 27.12 | 28.08 | 326,192 | +0.63(+2.31%) |
Sep 29, 2006 | 28.50 | 28.51 | 27.45 | 27.45 | 240,829 | -0.99(-3.50%) |
Sep 28, 2006 | 28.17 | 28.51 | 28.13 | 28.44 | 107,256 | +0.27(+0.96%) |
Sep 27, 2006 | 28.17 | 28.45 | 27.88 | 28.17 | 100,732 | -0.14(-0.48%) |
Sep 26, 2006 | 28.26 | 28.52 | 28.04 | 28.31 | 115,991 | +0.05(+0.16%) |
Sep 25, 2006 | 28.13 | 28.37 | 27.76 | 28.26 | 121,631 | +0.20(+0.71%) |
Sep 22, 2006 | 27.86 | 28.67 | 27.69 | 28.06 | 232,204 | +0.06(+0.23%) |
Sep 21, 2006 | 28.27 | 28.36 | 27.76 | 28.00 | 176,475 | -0.12(-0.42%) |
Sep 20, 2006 | 28.17 | 28.66 | 28.00 | 28.12 | 353,946 | +0.12(+0.42%) |
Sep 19, 2006 | 28.26 | 28.26 | 27.29 | 28.00 | 178,687 | -0.33(-1.15%) |
Sep 18, 2006 | 28.34 | 28.52 | 28.03 | 28.32 | 96,309 | +0.12(+0.42%) |
Sep 15, 2006 | 27.98 | 28.31 | 27.73 | 28.21 | 265,708 | +0.43(+1.56%) |
Sep 14, 2006 | 27.99 | 28.08 | 27.66 | 27.77 | 101,727 | -0.33(-1.19%) |
Sep 13, 2006 | 27.58 | 28.25 | 27.58 | 28.11 | 141,202 | +0.52(+1.90%) |
Sep 12, 2006 | 27.40 | 27.67 | 27.22 | 27.58 | 247,021 | +0.27(+0.99%) |
Sep 11, 2006 | 27.30 | 27.55 | 26.96 | 27.31 | 89,675 | -0.07(-0.26%) |
Sep 08, 2006 | 27.52 | 27.58 | 27.31 | 27.38 | 125,832 | -0.10(-0.36%) |
Sep 07, 2006 | 27.49 | 27.84 | 27.41 | 27.48 | 116,102 | -0.24(-0.85%) |
Sep 06, 2006 | 28.44 | 28.44 | 27.70 | 27.72 | 126,496 | -0.88(-3.07%) |
Sep 05, 2006 | 28.34 | 28.70 | 28.26 | 28.60 | 143,856 | +0.45(+1.61%) |