Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.28 | 34.46 | 33.43 | 33.90 | 308,200 | -0.35(-1.02%) |
Nov 29, 2006 | 34.25 | 34.60 | 33.92 | 34.25 | 46,900 | -0.10(-0.29%) |
Nov 28, 2006 | 33.82 | 34.53 | 33.08 | 34.35 | 57,900 | +0.54(+1.60%) |
Nov 27, 2006 | 32.93 | 34.63 | 32.80 | 33.81 | 103,600 | +1.03(+3.14%) |
Nov 24, 2006 | 32.36 | 32.89 | 32.21 | 32.78 | 7,600 | +0.54(+1.67%) |
Nov 22, 2006 | 31.45 | 32.34 | 31.45 | 32.24 | 78,000 | +0.84(+2.68%) |
Nov 21, 2006 | 31.05 | 31.65 | 30.76 | 31.40 | 27,300 | +0.28(+0.90%) |
Nov 20, 2006 | 31.32 | 31.71 | 30.43 | 31.12 | 140,800 | -0.20(-0.64%) |
Nov 17, 2006 | 30.26 | 31.32 | 30.13 | 31.32 | 94,200 | +1.02(+3.37%) |
Nov 16, 2006 | 29.65 | 30.43 | 29.65 | 30.30 | 114,200 | +0.74(+2.50%) |
Nov 15, 2006 | 28.90 | 29.58 | 28.50 | 29.56 | 231,800 | +0.52(+1.79%) |
Nov 14, 2006 | 28.82 | 29.17 | 28.75 | 29.04 | 50,600 | +0.17(+0.59%) |
Nov 13, 2006 | 28.78 | 29.20 | 28.75 | 28.87 | 18,200 | +0.09(+0.31%) |
Nov 10, 2006 | 28.75 | 28.82 | 28.70 | 28.78 | 10,700 | +0.09(+0.31%) |
Nov 09, 2006 | 28.97 | 29.22 | 28.54 | 28.69 | 137,400 | -0.30(-1.03%) |
Nov 08, 2006 | 29.25 | 29.25 | 28.75 | 28.99 | 73,500 | -0.21(-0.72%) |
Nov 07, 2006 | 29.21 | 29.72 | 28.45 | 29.20 | 98,200 | +0.05(+0.17%) |
Nov 06, 2006 | 29.04 | 29.25 | 29.04 | 29.15 | 6,000 | +0.11(+0.38%) |
Nov 03, 2006 | 29.40 | 29.44 | 29.04 | 29.04 | 8,100 | -0.37(-1.26%) |
Nov 02, 2006 | 29.83 | 29.89 | 29.40 | 29.41 | 37,900 | -0.32(-1.08%) |
Nov 01, 2006 | 29.74 | 30.39 | 29.65 | 29.73 | 57,800 | -0.02(-0.07%) |
Oct 31, 2006 | 29.55 | 30.01 | 29.30 | 29.75 | 34,500 | +0.05(+0.17%) |
Oct 30, 2006 | 29.90 | 30.03 | 29.60 | 29.70 | 10,400 | -0.30(-1.00%) |
Oct 27, 2006 | 30.10 | 30.60 | 29.95 | 30.00 | 49,800 | -0.25(-0.83%) |
Oct 26, 2006 | 29.92 | 30.35 | 29.81 | 30.25 | 45,800 | +0.18(+0.60%) |
Oct 25, 2006 | 29.18 | 30.07 | 29.18 | 30.07 | 52,100 | +1.04(+3.58%) |
Oct 24, 2006 | 28.77 | 29.10 | 28.68 | 29.03 | 14,900 | +0.28(+0.97%) |
Oct 23, 2006 | 28.20 | 28.75 | 28.05 | 28.75 | 95,100 | +0.73(+2.61%) |
Oct 20, 2006 | 27.95 | 28.52 | 27.74 | 28.02 | 164,200 | +0.10(+0.36%) |
Oct 19, 2006 | 27.97 | 28.10 | 27.90 | 27.92 | 51,700 | -0.02(-0.07%) |
Oct 18, 2006 | 27.95 | 28.15 | 27.70 | 27.94 | 78,900 | -0.06(-0.21%) |
Oct 17, 2006 | 28.50 | 28.59 | 27.79 | 28.00 | 210,700 | -1.10(-3.78%) |
Oct 16, 2006 | 29.73 | 29.73 | 28.80 | 29.10 | 41,700 | -0.60(-2.02%) |
Oct 13, 2006 | 29.93 | 29.93 | 29.63 | 29.70 | 61,300 | -0.29(-0.97%) |
Oct 12, 2006 | 30.30 | 30.74 | 29.92 | 29.99 | 48,300 | -0.37(-1.22%) |
Oct 11, 2006 | 29.78 | 30.38 | 29.65 | 30.36 | 37,900 | +0.36(+1.20%) |
Oct 10, 2006 | 28.65 | 30.28 | 28.52 | 30.00 | 94,500 | +1.35(+4.71%) |
Oct 09, 2006 | 29.10 | 29.10 | 28.60 | 28.65 | 11,300 | -0.42(-1.44%) |
Oct 06, 2006 | 29.10 | 29.44 | 29.05 | 29.07 | 15,200 | -0.02(-0.07%) |
Oct 05, 2006 | 28.50 | 29.17 | 28.40 | 29.09 | 18,600 | +0.64(+2.25%) |
Oct 04, 2006 | 28.23 | 28.67 | 28.05 | 28.45 | 23,800 | +0.15(+0.53%) |
Oct 03, 2006 | 28.27 | 28.34 | 27.97 | 28.30 | 66,900 | -0.05(-0.18%) |
Oct 02, 2006 | 28.68 | 29.50 | 28.10 | 28.35 | 77,400 | -0.20(-0.70%) |
Sep 29, 2006 | 28.12 | 28.60 | 28.10 | 28.55 | 15,400 | +0.49(+1.75%) |
Sep 28, 2006 | 27.55 | 28.20 | 27.55 | 28.06 | 26,500 | +0.49(+1.78%) |
Sep 27, 2006 | 27.45 | 28.00 | 27.30 | 27.57 | 22,200 | +0.07(+0.25%) |
Sep 26, 2006 | 27.00 | 27.65 | 27.00 | 27.50 | 39,600 | +0.50(+1.85%) |
Sep 25, 2006 | 27.80 | 27.80 | 26.12 | 27.00 | 138,200 | -0.90(-3.23%) |
Sep 22, 2006 | 29.10 | 29.37 | 27.61 | 27.90 | 39,600 | -1.30(-4.45%) |
Sep 21, 2006 | 29.56 | 29.85 | 29.19 | 29.20 | 30,800 | -0.30(-1.02%) |
Sep 20, 2006 | 28.53 | 29.76 | 28.49 | 29.50 | 56,600 | +1.02(+3.58%) |
Sep 19, 2006 | 28.70 | 29.04 | 28.40 | 28.48 | 106,700 | -0.20(-0.70%) |
Sep 18, 2006 | 27.92 | 28.77 | 27.85 | 28.68 | 38,400 | +0.84(+3.02%) |
Sep 15, 2006 | 27.20 | 27.91 | 27.20 | 27.84 | 19,100 | +0.67(+2.47%) |
Sep 14, 2006 | 27.02 | 27.31 | 26.92 | 27.17 | 37,300 | +0.15(+0.56%) |
Sep 13, 2006 | 26.74 | 27.15 | 26.74 | 27.02 | 26,900 | +0.27(+1.01%) |
Sep 12, 2006 | 27.07 | 27.20 | 26.18 | 26.75 | 55,700 | -0.32(-1.18%) |
Sep 11, 2006 | 26.11 | 27.59 | 26.11 | 27.07 | 91,300 | +0.97(+3.72%) |
Sep 08, 2006 | 25.63 | 26.59 | 25.61 | 26.10 | 49,900 | +0.35(+1.36%) |
Sep 07, 2006 | 25.65 | 25.95 | 25.45 | 25.75 | 61,300 | +0.05(+0.19%) |
Sep 06, 2006 | 26.50 | 26.50 | 25.20 | 25.70 | 209,000 | -1.10(-4.10%) |
Sep 05, 2006 | 27.25 | 27.43 | 26.80 | 26.80 | 335,300 | -0.26(-0.96%) |