Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.19 | 32.47 | 32.19 | 32.47 | 81,692 | -0.05(-0.15%) |
Nov 29, 2006 | 31.93 | 32.52 | 31.93 | 32.52 | 167,621 | +0.93(+2.93%) |
Nov 28, 2006 | 31.56 | 31.70 | 31.40 | 31.60 | 36,913 | +0.20(+0.63%) |
Nov 27, 2006 | 32.05 | 32.06 | 31.40 | 31.40 | 100,452 | -0.55(-1.71%) |
Nov 24, 2006 | 31.90 | 32.14 | 31.81 | 31.94 | 75,944 | -1.19(-3.59%) |
Nov 22, 2006 | 32.80 | 33.22 | 32.80 | 33.13 | 57,487 | +0.43(+1.30%) |
Nov 21, 2006 | 32.23 | 32.71 | 32.23 | 32.71 | 31,466 | +0.31(+0.97%) |
Nov 20, 2006 | 32.39 | 32.58 | 32.24 | 32.39 | 30,861 | +0.25(+0.78%) |
Nov 17, 2006 | 32.34 | 32.57 | 32.14 | 32.14 | 29,348 | -0.20(-0.61%) |
Nov 16, 2006 | 32.44 | 32.49 | 32.21 | 32.34 | 47,805 | -0.18(-0.55%) |
Nov 15, 2006 | 32.84 | 32.88 | 32.39 | 32.52 | 32,072 | -0.66(-1.99%) |
Nov 14, 2006 | 33.07 | 33.18 | 32.82 | 33.18 | 96,216 | -0.00(-0.01%) |
Nov 13, 2006 | 32.97 | 33.22 | 32.97 | 33.18 | 107,411 | +0.68(+2.08%) |
Nov 10, 2006 | 32.47 | 32.62 | 32.32 | 32.51 | 90,164 | +0.38(+1.18%) |
Nov 09, 2006 | 32.14 | 32.45 | 31.99 | 32.13 | 148,862 | +0.62(+1.98%) |
Nov 08, 2006 | 31.46 | 31.62 | 31.36 | 31.50 | 67,774 | -0.06(-0.18%) |
Nov 07, 2006 | 31.30 | 31.56 | 31.07 | 31.56 | 56,882 | +0.24(+0.78%) |
Nov 06, 2006 | 31.00 | 31.31 | 30.74 | 31.31 | 72,918 | +0.31(+1.00%) |
Nov 03, 2006 | 30.80 | 31.35 | 30.67 | 31.00 | 104,990 | +0.52(+1.69%) |
Nov 02, 2006 | 30.29 | 30.57 | 30.08 | 30.49 | 57,487 | +0.66(+2.21%) |
Nov 01, 2006 | 30.42 | 30.61 | 29.78 | 29.83 | 28,138 | -0.71(-2.33%) |
Oct 31, 2006 | 30.12 | 30.62 | 30.12 | 30.54 | 18,153 | +0.44(+1.46%) |
Oct 30, 2006 | 30.08 | 30.23 | 29.89 | 30.10 | 49,318 | +0.07(+0.22%) |
Oct 27, 2006 | 30.70 | 30.78 | 30.03 | 30.03 | 32,374 | -0.64(-2.09%) |
Oct 26, 2006 | 30.32 | 30.69 | 30.31 | 30.67 | 49,620 | -0.06(-0.20%) |
Oct 25, 2006 | 30.65 | 30.74 | 30.57 | 30.74 | 64,144 | +0.50(+1.64%) |
Oct 24, 2006 | 30.21 | 30.24 | 30.14 | 30.24 | 537,963 | +0.51(+1.72%) |
Oct 23, 2006 | 29.65 | 29.90 | 29.51 | 29.73 | 64,749 | +0.14(+0.48%) |
Oct 20, 2006 | 29.65 | 29.75 | 29.48 | 29.59 | 20,271 | +0.17(+0.58%) |
Oct 19, 2006 | 29.40 | 29.45 | 29.18 | 29.41 | 32,979 | +0.00(+0.00%) |
Oct 18, 2006 | 29.45 | 29.45 | 29.08 | 29.41 | 49,620 | +0.03(+0.11%) |
Oct 17, 2006 | 29.28 | 29.50 | 28.92 | 29.38 | 90,467 | -0.07(-0.25%) |
Oct 16, 2006 | 29.45 | 29.48 | 29.29 | 29.45 | 28,138 | +0.14(+0.47%) |
Oct 13, 2006 | 29.31 | 29.36 | 29.02 | 29.32 | 48,713 | -0.09(-0.30%) |
Oct 12, 2006 | 28.53 | 29.45 | 28.53 | 29.41 | 102,267 | +0.80(+2.78%) |
Oct 11, 2006 | 29.05 | 29.05 | 28.39 | 28.61 | 65,354 | -0.48(-1.64%) |
Oct 10, 2006 | 28.88 | 29.11 | 28.88 | 29.08 | 40,241 | +0.20(+0.70%) |
Oct 09, 2006 | 28.65 | 28.90 | 28.49 | 28.88 | 91,677 | -1.05(-3.52%) |
Oct 06, 2006 | 30.08 | 30.08 | 29.75 | 29.94 | 38,425 | -0.34(-1.11%) |
Oct 05, 2006 | 29.78 | 30.27 | 29.68 | 30.27 | 72,918 | +0.53(+1.77%) |
Oct 04, 2006 | 29.33 | 29.81 | 29.25 | 29.75 | 59,605 | +0.03(+0.10%) |
Oct 03, 2006 | 29.81 | 29.81 | 29.22 | 29.72 | 35,097 | +0.12(+0.41%) |
Oct 02, 2006 | 29.60 | 29.68 | 29.46 | 29.60 | 19,364 | -0.08(-0.28%) |
Sep 29, 2006 | 29.91 | 30.07 | 29.68 | 29.68 | 43,569 | -0.40(-1.32%) |
Sep 28, 2006 | 29.90 | 30.18 | 29.94 | 30.08 | 305,894 | -0.27(-0.88%) |
Sep 27, 2006 | 30.28 | 30.49 | 30.28 | 30.34 | 19,969 | -0.22(-0.74%) |
Sep 26, 2006 | 30.16 | 30.60 | 30.06 | 30.57 | 42,056 | -0.04(-0.12%) |
Sep 25, 2006 | 30.16 | 30.60 | 30.11 | 30.60 | 91,375 | +0.71(+2.38%) |
Sep 22, 2006 | 29.89 | 29.90 | 29.70 | 29.89 | 38,425 | -0.08(-0.28%) |
Sep 21, 2006 | 30.00 | 30.32 | 29.92 | 29.98 | 161,873 | -0.59(-1.95%) |
Sep 20, 2006 | 30.09 | 30.57 | 30.03 | 30.57 | 95,005 | +0.82(+2.76%) |
Sep 19, 2006 | 29.91 | 29.91 | 29.51 | 29.75 | 50,226 | +0.25(+0.86%) |
Sep 18, 2006 | 29.51 | 29.67 | 29.33 | 29.50 | 30,256 | +0.10(+0.34%) |
Sep 15, 2006 | 29.34 | 29.40 | 29.05 | 29.40 | 43,872 | +0.04(+0.14%) |
Sep 14, 2006 | 29.17 | 29.42 | 29.15 | 29.36 | 13,615 | -0.21(-0.72%) |
Sep 13, 2006 | 29.48 | 29.57 | 29.39 | 29.57 | 42,359 | -0.33(-1.12%) |
Sep 12, 2006 | 28.92 | 29.90 | 28.91 | 29.90 | 115,277 | +0.37(+1.26%) |
Sep 11, 2006 | 29.98 | 29.98 | 29.48 | 29.53 | 98,334 | -0.45(-1.49%) |
Sep 08, 2006 | 30.05 | 30.05 | 29.75 | 29.98 | 36,307 | +0.26(+0.88%) |
Sep 07, 2006 | 30.24 | 30.24 | 29.58 | 29.72 | 29,348 | -0.33(-1.10%) |
Sep 06, 2006 | 30.47 | 30.54 | 30.04 | 30.05 | 112,857 | -0.41(-1.35%) |
Sep 05, 2006 | 30.37 | 30.48 | 30.16 | 30.46 | 51,436 | +0.23(+0.77%) |