Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.74 | 38.81 | 38.34 | 38.37 | 163,581 | -0.51(-1.31%) |
Nov 29, 2006 | 38.89 | 39.44 | 38.68 | 38.88 | 89,248 | +0.23(+0.59%) |
Nov 28, 2006 | 38.49 | 39.15 | 38.41 | 38.65 | 176,767 | +0.10(+0.26%) |
Nov 27, 2006 | 38.76 | 38.76 | 38.54 | 38.54 | 100,678 | -0.28(-0.72%) |
Nov 24, 2006 | 38.79 | 38.91 | 38.60 | 38.82 | 36,934 | -0.02(-0.04%) |
Nov 22, 2006 | 39.00 | 39.00 | 38.75 | 38.84 | 62,801 | -0.01(-0.02%) |
Nov 21, 2006 | 38.84 | 38.95 | 38.69 | 38.85 | 77,471 | -0.04(-0.11%) |
Nov 20, 2006 | 38.66 | 39.17 | 38.66 | 38.89 | 104,976 | +0.21(+0.55%) |
Nov 17, 2006 | 38.58 | 38.70 | 38.47 | 38.68 | 190,982 | +0.09(+0.24%) |
Nov 16, 2006 | 38.71 | 38.71 | 38.26 | 38.59 | 63,954 | -0.06(-0.15%) |
Nov 15, 2006 | 37.94 | 38.86 | 37.86 | 38.65 | 146,350 | +0.59(+1.56%) |
Nov 14, 2006 | 37.84 | 38.05 | 37.07 | 38.05 | 115,943 | +0.31(+0.83%) |
Nov 13, 2006 | 37.62 | 37.91 | 37.47 | 37.74 | 79,361 | +0.01(+0.02%) |
Nov 10, 2006 | 37.46 | 37.73 | 37.22 | 37.73 | 79,840 | +0.34(+0.91%) |
Nov 09, 2006 | 37.69 | 37.69 | 37.29 | 37.39 | 126,940 | -0.19(-0.50%) |
Nov 08, 2006 | 36.50 | 37.91 | 36.50 | 37.58 | 157,166 | +0.90(+2.46%) |
Nov 07, 2006 | 36.61 | 37.34 | 36.56 | 36.67 | 159,468 | -0.01(-0.02%) |
Nov 06, 2006 | 36.51 | 36.84 | 36.22 | 36.68 | 205,040 | +0.25(+0.70%) |
Nov 03, 2006 | 36.28 | 36.73 | 36.16 | 36.43 | 167,816 | +0.43(+1.20%) |
Nov 02, 2006 | 35.22 | 36.22 | 35.22 | 35.99 | 189,199 | +0.68(+1.92%) |
Nov 01, 2006 | 36.61 | 36.65 | 35.16 | 35.31 | 177,977 | -1.24(-3.39%) |
Oct 31, 2006 | 37.16 | 37.25 | 36.46 | 36.56 | 117,667 | -0.68(-1.83%) |
Oct 30, 2006 | 37.53 | 37.57 | 36.96 | 37.24 | 91,776 | -0.37(-0.99%) |
Oct 27, 2006 | 37.63 | 37.79 | 37.54 | 37.61 | 122,123 | -0.19(-0.49%) |
Oct 26, 2006 | 37.06 | 37.80 | 36.80 | 37.80 | 159,024 | +0.98(+2.65%) |
Oct 25, 2006 | 37.42 | 37.50 | 36.57 | 36.82 | 141,671 | -0.71(-1.90%) |
Oct 24, 2006 | 35.75 | 37.65 | 35.06 | 37.53 | 373,606 | +0.97(+2.65%) |
Oct 23, 2006 | 36.31 | 36.71 | 36.08 | 36.56 | 101,763 | +0.13(+0.35%) |
Oct 20, 2006 | 36.16 | 36.54 | 36.09 | 36.44 | 181,657 | +0.52(+1.44%) |
Oct 19, 2006 | 35.35 | 36.03 | 35.35 | 35.92 | 178,458 | +0.43(+1.22%) |
Oct 18, 2006 | 35.64 | 35.90 | 35.43 | 35.48 | 134,413 | +0.06(+0.17%) |
Oct 17, 2006 | 35.26 | 35.50 | 35.20 | 35.43 | 69,810 | -0.09(-0.26%) |
Oct 16, 2006 | 35.81 | 35.81 | 35.48 | 35.52 | 86,535 | +0.09(+0.26%) |
Oct 13, 2006 | 35.27 | 35.71 | 35.27 | 35.43 | 83,584 | +0.19(+0.53%) |
Oct 12, 2006 | 34.80 | 35.55 | 34.80 | 35.24 | 123,973 | +0.47(+1.34%) |
Oct 11, 2006 | 34.89 | 35.07 | 34.63 | 34.77 | 49,008 | -0.13(-0.37%) |
Oct 10, 2006 | 35.25 | 35.26 | 34.90 | 34.90 | 55,718 | -0.41(-1.16%) |
Oct 09, 2006 | 35.37 | 35.48 | 35.14 | 35.31 | 51,347 | +0.00(+0.00%) |
Oct 06, 2006 | 35.44 | 35.54 | 35.01 | 35.31 | 98,242 | -0.32(-0.91%) |
Oct 05, 2006 | 35.11 | 35.65 | 34.98 | 35.63 | 93,192 | +0.62(+1.77%) |
Oct 04, 2006 | 34.34 | 35.09 | 34.07 | 35.01 | 61,734 | +0.71(+2.06%) |
Oct 03, 2006 | 34.01 | 34.68 | 33.84 | 34.30 | 137,615 | +0.33(+0.98%) |
Oct 02, 2006 | 35.01 | 35.05 | 33.83 | 33.97 | 101,177 | -0.98(-2.80%) |
Sep 29, 2006 | 35.28 | 35.36 | 34.87 | 34.95 | 151,236 | -0.42(-1.20%) |
Sep 28, 2006 | 34.92 | 35.57 | 34.89 | 35.37 | 225,724 | +0.60(+1.74%) |
Sep 27, 2006 | 34.62 | 34.96 | 34.61 | 34.77 | 86,430 | +0.03(+0.10%) |
Sep 26, 2006 | 34.07 | 34.92 | 34.07 | 34.74 | 220,250 | +0.76(+2.25%) |
Sep 25, 2006 | 33.60 | 34.10 | 33.36 | 33.97 | 212,684 | +0.32(+0.96%) |
Sep 22, 2006 | 33.63 | 33.65 | 33.13 | 33.65 | 76,468 | -0.14(-0.43%) |
Sep 21, 2006 | 33.99 | 34.03 | 33.68 | 33.79 | 123,594 | -0.09(-0.28%) |
Sep 20, 2006 | 33.51 | 34.01 | 33.43 | 33.89 | 143,685 | +0.62(+1.86%) |
Sep 19, 2006 | 33.74 | 33.95 | 32.93 | 33.27 | 268,928 | -0.54(-1.61%) |
Sep 18, 2006 | 33.82 | 33.99 | 33.70 | 33.81 | 91,434 | -0.14(-0.40%) |
Sep 15, 2006 | 34.11 | 34.12 | 33.72 | 33.95 | 344,404 | -0.08(-0.22%) |
Sep 14, 2006 | 34.06 | 34.22 | 33.90 | 34.02 | 394,418 | -0.18(-0.52%) |
Sep 13, 2006 | 34.10 | 34.32 | 34.02 | 34.20 | 199,550 | +0.00(+0.00%) |
Sep 12, 2006 | 33.65 | 34.82 | 33.65 | 34.20 | 551,096 | +2.07(+6.45%) |
Sep 11, 2006 | 31.89 | 32.20 | 31.81 | 32.13 | 71,484 | +0.14(+0.42%) |
Sep 08, 2006 | 31.68 | 32.27 | 31.65 | 31.99 | 210,747 | +0.48(+1.54%) |
Sep 07, 2006 | 31.63 | 31.86 | 31.45 | 31.51 | 61,548 | -0.28(-0.88%) |
Sep 06, 2006 | 32.10 | 32.15 | 31.77 | 31.79 | 62,560 | -0.54(-1.66%) |
Sep 05, 2006 | 32.16 | 32.37 | 32.13 | 32.32 | 86,362 | +0.32(+1.01%) |