Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.90 | 35.16 | 34.43 | 35.13 | 355,063 | +0.13(+0.38%) |
Nov 29, 2006 | 34.84 | 35.13 | 34.58 | 35.00 | 177,787 | +0.30(+0.88%) |
Nov 28, 2006 | 34.90 | 35.10 | 34.28 | 34.69 | 313,903 | -0.20(-0.59%) |
Nov 27, 2006 | 36.31 | 36.31 | 34.85 | 34.90 | 291,189 | -1.48(-4.07%) |
Nov 24, 2006 | 36.05 | 36.41 | 35.98 | 36.38 | 108,448 | +0.18(+0.50%) |
Nov 22, 2006 | 36.56 | 36.65 | 35.78 | 36.20 | 206,138 | -0.34(-0.93%) |
Nov 21, 2006 | 35.95 | 36.58 | 35.79 | 36.54 | 403,224 | +0.54(+1.51%) |
Nov 20, 2006 | 35.51 | 36.36 | 35.45 | 35.99 | 332,519 | +0.51(+1.44%) |
Nov 17, 2006 | 36.05 | 36.07 | 35.42 | 35.48 | 138,165 | -0.57(-1.59%) |
Nov 16, 2006 | 35.81 | 36.06 | 35.66 | 36.06 | 116,304 | +0.40(+1.12%) |
Nov 15, 2006 | 36.12 | 36.19 | 35.66 | 35.66 | 155,414 | -0.32(-0.88%) |
Nov 14, 2006 | 35.42 | 35.99 | 35.40 | 35.97 | 239,953 | +0.58(+1.64%) |
Nov 13, 2006 | 35.19 | 35.40 | 35.07 | 35.40 | 209,724 | +0.13(+0.38%) |
Nov 10, 2006 | 34.97 | 35.28 | 34.65 | 35.26 | 149,437 | +0.21(+0.60%) |
Nov 09, 2006 | 35.25 | 35.25 | 34.83 | 35.05 | 124,161 | -0.23(-0.65%) |
Nov 08, 2006 | 34.90 | 35.31 | 34.72 | 35.28 | 147,900 | +0.20(+0.58%) |
Nov 07, 2006 | 35.60 | 35.69 | 35.07 | 35.07 | 154,048 | -0.62(-1.74%) |
Nov 06, 2006 | 35.28 | 35.71 | 35.28 | 35.69 | 144,996 | +0.52(+1.46%) |
Nov 03, 2006 | 35.76 | 35.85 | 34.84 | 35.18 | 322,101 | -0.52(-1.46%) |
Nov 02, 2006 | 36.01 | 36.19 | 35.47 | 35.70 | 328,079 | -0.73(-2.01%) |
Nov 01, 2006 | 37.39 | 37.48 | 36.39 | 36.43 | 296,483 | -0.84(-2.25%) |
Oct 31, 2006 | 37.50 | 37.50 | 36.97 | 37.27 | 216,897 | -0.14(-0.38%) |
Oct 30, 2006 | 37.06 | 37.59 | 37.05 | 37.41 | 283,162 | +0.09(+0.25%) |
Oct 27, 2006 | 37.88 | 37.91 | 37.26 | 37.32 | 284,870 | -0.66(-1.73%) |
Oct 26, 2006 | 37.62 | 38.17 | 37.47 | 37.97 | 249,517 | +0.50(+1.33%) |
Oct 25, 2006 | 37.33 | 37.71 | 37.16 | 37.47 | 208,870 | +0.00(+0.00%) |
Oct 24, 2006 | 37.73 | 37.85 | 37.40 | 37.47 | 118,183 | -0.29(-0.78%) |
Oct 23, 2006 | 37.31 | 37.84 | 37.24 | 37.77 | 170,444 | +0.34(+0.91%) |
Oct 20, 2006 | 37.77 | 37.77 | 37.26 | 37.43 | 145,338 | -0.22(-0.58%) |
Oct 19, 2006 | 37.61 | 37.94 | 37.42 | 37.64 | 178,641 | -0.11(-0.29%) |
Oct 18, 2006 | 37.85 | 38.05 | 37.59 | 37.75 | 236,538 | -0.60(-1.56%) |
Oct 17, 2006 | 38.32 | 38.52 | 38.16 | 38.35 | 159,513 | -0.18(-0.47%) |
Oct 16, 2006 | 38.12 | 38.63 | 38.12 | 38.53 | 151,316 | +0.33(+0.86%) |
Oct 13, 2006 | 37.68 | 38.25 | 37.63 | 38.21 | 114,426 | +0.62(+1.65%) |
Oct 12, 2006 | 37.39 | 37.59 | 37.13 | 37.59 | 203,576 | +0.56(+1.52%) |
Oct 11, 2006 | 37.27 | 37.51 | 36.71 | 37.02 | 180,178 | -0.37(-0.99%) |
Oct 10, 2006 | 37.39 | 37.68 | 37.06 | 37.39 | 149,095 | -0.05(-0.14%) |
Oct 09, 2006 | 36.80 | 37.49 | 36.64 | 37.44 | 199,648 | +0.39(+1.06%) |
Oct 06, 2006 | 36.92 | 37.60 | 36.89 | 37.05 | 278,380 | -0.33(-0.88%) |
Oct 05, 2006 | 36.36 | 37.50 | 36.36 | 37.38 | 381,364 | +0.91(+2.49%) |
Oct 04, 2006 | 35.70 | 36.59 | 35.70 | 36.47 | 392,294 | +0.66(+1.83%) |
Oct 03, 2006 | 35.68 | 36.00 | 35.57 | 35.82 | 301,778 | +0.12(+0.34%) |
Oct 02, 2006 | 35.75 | 36.03 | 35.28 | 35.69 | 224,412 | -0.15(-0.42%) |
Sep 29, 2006 | 36.35 | 36.44 | 35.85 | 35.85 | 462,658 | -0.50(-1.37%) |
Sep 28, 2006 | 36.18 | 36.35 | 35.89 | 36.34 | 472,905 | +0.22(+0.60%) |
Sep 27, 2006 | 35.52 | 36.30 | 35.50 | 36.13 | 390,245 | +0.47(+1.33%) |
Sep 26, 2006 | 35.36 | 35.71 | 35.14 | 35.65 | 554,369 | +0.29(+0.83%) |
Sep 25, 2006 | 35.54 | 35.54 | 34.99 | 35.36 | 342,083 | -0.06(-0.17%) |
Sep 22, 2006 | 35.35 | 35.43 | 35.07 | 35.42 | 351,647 | -0.06(-0.16%) |
Sep 21, 2006 | 35.69 | 35.77 | 35.25 | 35.48 | 278,209 | -0.29(-0.80%) |
Sep 20, 2006 | 35.71 | 36.22 | 35.62 | 35.76 | 240,124 | +0.11(+0.30%) |
Sep 19, 2006 | 35.64 | 35.91 | 35.31 | 35.66 | 225,095 | -0.04(-0.11%) |
Sep 18, 2006 | 35.51 | 35.91 | 35.40 | 35.70 | 277,697 | -0.16(-0.44%) |
Sep 15, 2006 | 36.14 | 36.31 | 35.67 | 35.86 | 596,383 | -0.09(-0.26%) |
Sep 14, 2006 | 35.92 | 35.95 | 35.63 | 35.95 | 288,286 | +0.09(+0.26%) |
Sep 13, 2006 | 35.78 | 35.96 | 35.68 | 35.86 | 224,070 | +0.02(+0.07%) |
Sep 12, 2006 | 35.14 | 35.91 | 35.05 | 35.83 | 240,466 | +0.62(+1.76%) |
Sep 11, 2006 | 35.05 | 35.37 | 34.90 | 35.21 | 205,796 | +0.12(+0.33%) |
Sep 08, 2006 | 35.13 | 35.17 | 34.90 | 35.10 | 356,258 | +0.11(+0.32%) |
Sep 07, 2006 | 35.18 | 35.35 | 34.89 | 34.99 | 356,941 | -0.34(-0.96%) |
Sep 06, 2006 | 35.65 | 35.68 | 35.31 | 35.33 | 405,444 | -0.47(-1.32%) |
Sep 05, 2006 | 35.49 | 35.81 | 35.48 | 35.80 | 162,075 | +0.34(+0.96%) |