Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.58 | 32.63 | 32.41 | 32.57 | 516,698 | +0.14(+0.43%) |
Nov 29, 2006 | 32.43 | 32.47 | 32.29 | 32.43 | 344,359 | +0.21(+0.65%) |
Nov 28, 2006 | 32.00 | 32.22 | 31.96 | 32.22 | 340,529 | +0.28(+0.87%) |
Nov 27, 2006 | 32.33 | 32.33 | 31.90 | 31.94 | 998,291 | -0.40(-1.25%) |
Nov 24, 2006 | 32.32 | 32.51 | 32.28 | 32.35 | 249,253 | -0.12(-0.37%) |
Nov 22, 2006 | 32.46 | 32.52 | 32.35 | 32.46 | 420,954 | +0.21(+0.65%) |
Nov 21, 2006 | 32.22 | 32.29 | 32.13 | 32.25 | 401,805 | +0.12(+0.36%) |
Nov 20, 2006 | 32.00 | 32.17 | 31.98 | 32.14 | 244,147 | +0.04(+0.14%) |
Nov 17, 2006 | 31.94 | 32.11 | 31.83 | 32.09 | 652,335 | -0.11(-0.34%) |
Nov 16, 2006 | 32.28 | 32.28 | 32.16 | 32.20 | 155,105 | -0.02(-0.07%) |
Nov 15, 2006 | 32.06 | 32.27 | 32.03 | 32.23 | 651,697 | +0.04(+0.12%) |
Nov 14, 2006 | 32.14 | 32.21 | 31.87 | 32.19 | 289,146 | +0.13(+0.40%) |
Nov 13, 2006 | 32.06 | 32.12 | 31.98 | 32.06 | 238,402 | -0.09(-0.28%) |
Nov 10, 2006 | 32.20 | 32.21 | 32.09 | 32.15 | 422,869 | +0.11(+0.33%) |
Nov 09, 2006 | 32.04 | 32.20 | 31.98 | 32.04 | 418,720 | -0.06(-0.20%) |
Nov 08, 2006 | 31.94 | 32.12 | 31.86 | 32.11 | 555,953 | +0.10(+0.31%) |
Nov 07, 2006 | 32.02 | 32.17 | 31.96 | 32.01 | 726,058 | +0.20(+0.63%) |
Nov 06, 2006 | 31.61 | 31.88 | 31.59 | 31.81 | 488,932 | +0.45(+1.43%) |
Nov 03, 2006 | 31.46 | 31.52 | 31.34 | 31.36 | 206,807 | -0.13(-0.42%) |
Nov 02, 2006 | 31.36 | 31.52 | 31.31 | 31.49 | 495,315 | +0.09(+0.30%) |
Nov 01, 2006 | 31.69 | 31.76 | 31.35 | 31.40 | 399,890 | -0.05(-0.15%) |
Oct 31, 2006 | 31.39 | 31.53 | 31.33 | 31.44 | 182,871 | +0.05(+0.17%) |
Oct 30, 2006 | 31.35 | 31.43 | 31.24 | 31.39 | 192,126 | -0.03(-0.11%) |
Oct 27, 2006 | 31.49 | 31.56 | 31.36 | 31.42 | 369,571 | -0.18(-0.58%) |
Oct 26, 2006 | 31.54 | 31.64 | 31.38 | 31.61 | 351,380 | +0.28(+0.88%) |
Oct 25, 2006 | 31.16 | 31.41 | 31.15 | 31.33 | 211,275 | +0.23(+0.75%) |
Oct 24, 2006 | 31.02 | 31.14 | 30.96 | 31.10 | 142,020 | -0.06(-0.19%) |
Oct 23, 2006 | 30.87 | 31.18 | 30.81 | 31.16 | 382,337 | -0.03(-0.11%) |
Oct 20, 2006 | 31.10 | 31.20 | 30.98 | 31.20 | 339,572 | +0.16(+0.51%) |
Oct 19, 2006 | 30.88 | 31.10 | 30.87 | 31.04 | 452,550 | +0.27(+0.89%) |
Oct 18, 2006 | 30.83 | 30.86 | 30.70 | 30.76 | 301,593 | +0.06(+0.18%) |
Oct 17, 2006 | 30.72 | 30.74 | 30.57 | 30.71 | 424,465 | -0.22(-0.70%) |
Oct 16, 2006 | 30.89 | 30.92 | 30.80 | 30.92 | 3,642,741 | +0.07(+0.22%) |
Oct 13, 2006 | 30.71 | 30.86 | 30.70 | 30.85 | 356,806 | +0.00(+0.00%) |
Oct 12, 2006 | 30.64 | 30.85 | 30.64 | 30.85 | 510,315 | +0.34(+1.12%) |
Oct 11, 2006 | 30.34 | 30.63 | 30.34 | 30.51 | 411,699 | +0.01(+0.03%) |
Oct 10, 2006 | 30.46 | 30.50 | 30.32 | 30.50 | 260,742 | +0.02(+0.07%) |
Oct 09, 2006 | 30.43 | 30.51 | 30.36 | 30.48 | 139,467 | +0.13(+0.41%) |
Oct 06, 2006 | 30.37 | 30.43 | 30.26 | 30.36 | 657,761 | -0.26(-0.84%) |
Oct 05, 2006 | 30.59 | 30.63 | 30.50 | 30.61 | 299,359 | -0.01(-0.04%) |
Oct 04, 2006 | 30.29 | 30.64 | 30.26 | 30.63 | 565,847 | +0.29(+0.97%) |
Oct 03, 2006 | 30.21 | 30.39 | 30.12 | 30.33 | 367,657 | +0.03(+0.10%) |
Oct 02, 2006 | 30.29 | 30.40 | 30.24 | 30.30 | 513,826 | +0.03(+0.11%) |
Sep 29, 2006 | 30.27 | 30.33 | 30.17 | 30.27 | 296,487 | -0.08(-0.27%) |
Sep 28, 2006 | 30.35 | 30.39 | 30.24 | 30.35 | 197,551 | +0.02(+0.05%) |
Sep 27, 2006 | 30.17 | 30.33 | 30.17 | 30.33 | 160,849 | +0.11(+0.37%) |
Sep 26, 2006 | 29.95 | 30.22 | 29.93 | 30.22 | 246,700 | +0.16(+0.54%) |
Sep 25, 2006 | 29.98 | 30.14 | 29.69 | 30.06 | 231,700 | +0.13(+0.42%) |
Sep 22, 2006 | 30.11 | 30.12 | 29.87 | 29.93 | 878,930 | -0.10(-0.34%) |
Sep 21, 2006 | 30.16 | 30.16 | 29.98 | 30.03 | 609,251 | +0.08(+0.25%) |
Sep 20, 2006 | 29.77 | 30.02 | 29.77 | 29.96 | 780,313 | +0.40(+1.36%) |
Sep 19, 2006 | 29.77 | 29.77 | 29.39 | 29.56 | 354,252 | -0.27(-0.91%) |
Sep 18, 2006 | 29.74 | 29.84 | 29.61 | 29.83 | 249,891 | +0.14(+0.47%) |
Sep 15, 2006 | 29.76 | 29.76 | 29.62 | 29.69 | 218,934 | -0.12(-0.39%) |
Sep 14, 2006 | 29.80 | 29.82 | 29.70 | 29.80 | 284,678 | +0.07(+0.22%) |
Sep 13, 2006 | 29.65 | 29.81 | 29.58 | 29.74 | 662,229 | -0.02(-0.06%) |
Sep 12, 2006 | 29.50 | 29.76 | 29.43 | 29.76 | 552,443 | +0.39(+1.34%) |
Sep 11, 2006 | 29.30 | 29.38 | 29.14 | 29.36 | 314,997 | +0.03(+0.09%) |
Sep 08, 2006 | 29.35 | 29.41 | 29.26 | 29.34 | 468,188 | -0.04(-0.15%) |
Sep 07, 2006 | 29.38 | 29.52 | 29.30 | 29.38 | 793,398 | -0.38(-1.28%) |
Sep 06, 2006 | 29.86 | 29.86 | 29.73 | 29.76 | 422,550 | -0.44(-1.46%) |
Sep 05, 2006 | 30.17 | 30.24 | 30.07 | 30.21 | 717,441 | -0.01(-0.04%) |