Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.22 | 35.99 | 35.22 | 35.50 | 14,300 | +0.09(+0.25%) |
Nov 29, 2006 | 35.13 | 35.91 | 35.12 | 35.41 | 13,741 | +0.46(+1.32%) |
Nov 28, 2006 | 34.59 | 35.00 | 34.59 | 34.95 | 7,255 | +0.20(+0.58%) |
Nov 27, 2006 | 35.62 | 35.62 | 34.73 | 34.75 | 24,917 | -1.05(-2.93%) |
Nov 24, 2006 | 36.25 | 36.25 | 35.74 | 35.80 | 3,428 | -0.52(-1.43%) |
Nov 22, 2006 | 36.70 | 36.78 | 35.39 | 36.32 | 18,336 | -0.26(-0.71%) |
Nov 21, 2006 | 36.80 | 36.80 | 36.31 | 36.58 | 8,513 | -0.34(-0.92%) |
Nov 20, 2006 | 36.20 | 36.92 | 36.11 | 36.92 | 7,019 | +0.68(+1.88%) |
Nov 17, 2006 | 36.61 | 36.61 | 35.74 | 36.24 | 9,697 | -0.37(-1.01%) |
Nov 16, 2006 | 36.10 | 36.75 | 35.82 | 36.61 | 8,838 | +0.68(+1.89%) |
Nov 15, 2006 | 34.72 | 36.07 | 34.72 | 35.93 | 67,961 | +1.31(+3.78%) |
Nov 14, 2006 | 33.92 | 34.62 | 33.78 | 34.62 | 33,463 | +0.83(+2.46%) |
Nov 13, 2006 | 33.85 | 33.99 | 33.58 | 33.79 | 25,611 | +0.01(+0.03%) |
Nov 10, 2006 | 34.03 | 34.13 | 33.30 | 33.78 | 14,134 | -0.30(-0.88%) |
Nov 09, 2006 | 35.94 | 36.09 | 33.88 | 34.08 | 28,598 | -1.71(-4.78%) |
Nov 08, 2006 | 34.25 | 36.12 | 34.25 | 35.79 | 15,769 | +1.31(+3.80%) |
Nov 07, 2006 | 34.00 | 34.83 | 33.99 | 34.48 | 20,708 | +0.47(+1.38%) |
Nov 06, 2006 | 33.27 | 34.13 | 33.13 | 34.01 | 13,647 | +0.96(+2.90%) |
Nov 03, 2006 | 33.09 | 33.54 | 33.00 | 33.05 | 13,487 | -0.01(-0.03%) |
Nov 02, 2006 | 33.00 | 33.12 | 32.80 | 33.06 | 24,604 | -0.07(-0.21%) |
Nov 01, 2006 | 33.63 | 33.74 | 33.02 | 33.13 | 20,439 | -0.45(-1.34%) |
Oct 31, 2006 | 33.25 | 33.85 | 33.00 | 33.58 | 26,727 | +0.25(+0.75%) |
Oct 30, 2006 | 34.18 | 34.35 | 32.57 | 33.33 | 31,211 | -1.02(-2.97%) |
Oct 27, 2006 | 34.55 | 34.61 | 33.97 | 34.35 | 9,531 | -0.35(-1.01%) |
Oct 26, 2006 | 33.64 | 34.70 | 33.48 | 34.70 | 19,206 | +1.30(+3.89%) |
Oct 25, 2006 | 33.20 | 33.40 | 33.01 | 33.40 | 23,182 | +0.17(+0.51%) |
Oct 24, 2006 | 33.25 | 33.39 | 33.00 | 33.23 | 14,924 | -0.22(-0.66%) |
Oct 23, 2006 | 34.60 | 34.60 | 33.13 | 33.45 | 60,599 | -1.34(-3.85%) |
Oct 20, 2006 | 32.80 | 35.42 | 29.18 | 34.79 | 111,770 | +0.53(+1.55%) |
Oct 19, 2006 | 34.09 | 34.78 | 33.76 | 34.26 | 22,831 | +0.56(+1.66%) |
Oct 18, 2006 | 33.33 | 34.90 | 33.33 | 33.70 | 19,011 | +0.16(+0.48%) |
Oct 17, 2006 | 33.45 | 34.09 | 33.25 | 33.54 | 38,773 | -0.98(-2.84%) |
Oct 16, 2006 | 33.31 | 34.80 | 33.31 | 34.52 | 14,789 | +1.30(+3.91%) |
Oct 13, 2006 | 33.18 | 33.35 | 32.98 | 33.22 | 23,715 | -0.07(-0.21%) |
Oct 12, 2006 | 33.27 | 33.40 | 33.01 | 33.29 | 106,415 | +0.24(+0.73%) |
Oct 11, 2006 | 33.31 | 33.37 | 32.93 | 33.05 | 134,772 | -0.28(-0.84%) |
Oct 10, 2006 | 33.10 | 33.84 | 33.10 | 33.33 | 19,749 | +0.04(+0.12%) |
Oct 09, 2006 | 33.10 | 33.63 | 33.00 | 33.29 | 24,188 | +0.07(+0.21%) |
Oct 06, 2006 | 33.02 | 33.52 | 32.49 | 33.22 | 7,976 | -0.04(-0.12%) |
Oct 05, 2006 | 32.01 | 33.45 | 31.84 | 33.26 | 47,843 | +1.15(+3.58%) |
Oct 04, 2006 | 30.63 | 32.58 | 30.35 | 32.11 | 46,641 | +1.87(+6.18%) |
Oct 03, 2006 | 30.68 | 30.68 | 29.92 | 30.24 | 52,138 | -0.41(-1.34%) |
Oct 02, 2006 | 31.40 | 31.50 | 30.47 | 30.65 | 23,924 | -0.86(-2.73%) |
Sep 29, 2006 | 30.23 | 31.51 | 30.23 | 31.51 | 49,646 | +1.35(+4.48%) |
Sep 28, 2006 | 29.26 | 30.47 | 29.26 | 30.16 | 133,917 | +1.02(+3.50%) |
Sep 27, 2006 | 29.47 | 29.47 | 28.90 | 29.14 | 83,595 | -0.32(-1.09%) |
Sep 26, 2006 | 29.30 | 29.84 | 29.01 | 29.46 | 29,884 | +0.05(+0.18%) |
Sep 25, 2006 | 29.88 | 30.23 | 28.92 | 29.41 | 60,590 | -0.53(-1.77%) |
Sep 22, 2006 | 30.46 | 30.46 | 29.81 | 29.94 | 40,392 | -0.51(-1.67%) |
Sep 21, 2006 | 31.09 | 31.09 | 30.26 | 30.45 | 21,015 | -0.65(-2.09%) |
Sep 20, 2006 | 31.97 | 31.97 | 30.98 | 31.10 | 49,360 | -0.66(-2.08%) |
Sep 19, 2006 | 31.76 | 32.65 | 31.50 | 31.76 | 87,585 | -0.08(-0.25%) |
Sep 18, 2006 | 31.94 | 32.36 | 31.75 | 31.84 | 10,676 | -0.09(-0.28%) |
Sep 15, 2006 | 33.30 | 33.34 | 31.58 | 31.93 | 56,899 | -1.18(-3.56%) |
Sep 14, 2006 | 32.88 | 33.44 | 32.55 | 33.11 | 13,051 | +0.24(+0.73%) |
Sep 13, 2006 | 32.41 | 32.93 | 31.84 | 32.87 | 33,158 | +0.40(+1.23%) |
Sep 12, 2006 | 32.07 | 32.50 | 31.84 | 32.47 | 43,503 | +0.47(+1.47%) |
Sep 11, 2006 | 31.86 | 32.44 | 31.86 | 32.00 | 14,975 | +0.00(+0.00%) |
Sep 08, 2006 | 31.95 | 32.00 | 31.65 | 32.00 | 10,600 | -0.08(-0.25%) |
Sep 07, 2006 | 31.85 | 32.96 | 31.85 | 32.08 | 19,600 | +0.08(+0.25%) |
Sep 06, 2006 | 33.03 | 33.03 | 31.73 | 32.00 | 34,603 | -1.28(-3.85%) |
Sep 05, 2006 | 34.32 | 34.73 | 33.28 | 33.28 | 44,120 | -0.93(-2.72%) |