Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.78 | 31.90 | 31.45 | 31.86 | 203,968 | -0.02(-0.06%) |
Nov 29, 2006 | 31.62 | 31.89 | 31.49 | 31.88 | 168,838 | +0.46(+1.45%) |
Nov 28, 2006 | 31.36 | 31.46 | 31.16 | 31.42 | 166,967 | -0.08(-0.27%) |
Nov 27, 2006 | 32.14 | 32.16 | 31.38 | 31.51 | 294,391 | -0.77(-2.37%) |
Nov 24, 2006 | 32.18 | 32.35 | 32.16 | 32.27 | 51,083 | -0.05(-0.16%) |
Nov 22, 2006 | 32.35 | 32.41 | 32.16 | 32.32 | 95,323 | -0.08(-0.24%) |
Nov 21, 2006 | 32.37 | 32.45 | 32.15 | 32.40 | 101,188 | -0.04(-0.14%) |
Nov 20, 2006 | 32.41 | 32.48 | 32.20 | 32.44 | 176,738 | +0.04(+0.14%) |
Nov 17, 2006 | 32.52 | 32.52 | 31.99 | 32.40 | 215,047 | -0.10(-0.32%) |
Nov 16, 2006 | 32.48 | 32.53 | 32.16 | 32.50 | 180,647 | +0.10(+0.30%) |
Nov 15, 2006 | 32.19 | 32.45 | 32.03 | 32.41 | 190,254 | +0.25(+0.78%) |
Nov 14, 2006 | 31.80 | 32.19 | 31.49 | 32.16 | 223,404 | +0.34(+1.07%) |
Nov 13, 2006 | 31.63 | 31.96 | 31.56 | 31.81 | 150,068 | +0.12(+0.36%) |
Nov 10, 2006 | 31.43 | 31.70 | 31.42 | 31.70 | 88,880 | +0.24(+0.76%) |
Nov 09, 2006 | 31.86 | 31.86 | 31.33 | 31.46 | 167,440 | -0.30(-0.93%) |
Nov 08, 2006 | 31.45 | 31.87 | 31.45 | 31.76 | 161,315 | +0.15(+0.49%) |
Nov 07, 2006 | 31.45 | 32.02 | 31.45 | 31.60 | 192,180 | +0.14(+0.43%) |
Nov 06, 2006 | 31.26 | 31.59 | 31.12 | 31.47 | 206,837 | +0.36(+1.16%) |
Nov 03, 2006 | 31.14 | 31.41 | 30.85 | 31.11 | 205,667 | +0.02(+0.06%) |
Nov 02, 2006 | 31.30 | 31.32 | 30.91 | 31.09 | 344,808 | -0.48(-1.53%) |
Nov 01, 2006 | 32.15 | 32.21 | 31.53 | 31.57 | 247,020 | -0.50(-1.54%) |
Oct 31, 2006 | 32.44 | 32.50 | 31.99 | 32.07 | 164,984 | -0.23(-0.70%) |
Oct 30, 2006 | 32.10 | 32.38 | 31.83 | 32.29 | 254,758 | +0.17(+0.52%) |
Oct 27, 2006 | 32.30 | 32.39 | 32.06 | 32.12 | 151,021 | -0.26(-0.81%) |
Oct 26, 2006 | 32.16 | 32.40 | 31.73 | 32.39 | 253,613 | +0.39(+1.21%) |
Oct 25, 2006 | 31.83 | 32.03 | 31.72 | 32.00 | 253,627 | +0.23(+0.71%) |
Oct 24, 2006 | 32.03 | 32.06 | 31.58 | 31.78 | 247,140 | -0.33(-1.02%) |
Oct 23, 2006 | 31.89 | 32.22 | 31.73 | 32.10 | 230,250 | +0.15(+0.46%) |
Oct 20, 2006 | 32.33 | 32.33 | 31.88 | 31.96 | 226,920 | -0.37(-1.13%) |
Oct 19, 2006 | 32.49 | 32.49 | 32.19 | 32.32 | 232,982 | -0.15(-0.48%) |
Oct 18, 2006 | 32.77 | 32.77 | 32.35 | 32.48 | 279,164 | -0.25(-0.77%) |
Oct 17, 2006 | 32.84 | 32.92 | 32.48 | 32.73 | 227,951 | -0.35(-1.05%) |
Oct 16, 2006 | 32.99 | 33.31 | 32.99 | 33.08 | 182,728 | -0.03(-0.10%) |
Oct 13, 2006 | 32.95 | 33.17 | 32.89 | 33.11 | 136,482 | +0.23(+0.68%) |
Oct 12, 2006 | 32.53 | 32.90 | 32.37 | 32.88 | 168,213 | +0.40(+1.23%) |
Oct 11, 2006 | 32.64 | 32.66 | 32.16 | 32.48 | 191,840 | -0.19(-0.57%) |
Oct 10, 2006 | 32.68 | 32.84 | 32.53 | 32.67 | 160,702 | -0.06(-0.18%) |
Oct 09, 2006 | 32.41 | 32.74 | 32.37 | 32.73 | 192,513 | +0.18(+0.55%) |
Oct 06, 2006 | 32.64 | 32.74 | 32.34 | 32.55 | 142,933 | -0.17(-0.51%) |
Oct 05, 2006 | 32.23 | 32.74 | 32.07 | 32.72 | 291,848 | +0.54(+1.68%) |
Oct 04, 2006 | 31.97 | 32.21 | 31.69 | 32.17 | 375,018 | +0.24(+0.75%) |
Oct 03, 2006 | 32.07 | 32.23 | 31.81 | 31.94 | 174,795 | -0.17(-0.52%) |
Oct 02, 2006 | 32.45 | 32.45 | 31.88 | 32.10 | 169,647 | -0.39(-1.19%) |
Sep 29, 2006 | 33.01 | 33.04 | 32.48 | 32.49 | 271,279 | -0.38(-1.15%) |
Sep 28, 2006 | 32.65 | 33.05 | 32.65 | 32.87 | 179,459 | +0.08(+0.24%) |
Sep 27, 2006 | 32.64 | 32.98 | 32.59 | 32.79 | 149,417 | +0.18(+0.55%) |
Sep 26, 2006 | 32.74 | 32.76 | 32.33 | 32.61 | 129,706 | -0.01(-0.04%) |
Sep 25, 2006 | 31.92 | 32.73 | 31.92 | 32.62 | 113,182 | +0.62(+1.93%) |
Sep 22, 2006 | 32.42 | 32.42 | 31.82 | 32.01 | 178,125 | -0.35(-1.07%) |
Sep 21, 2006 | 32.84 | 32.98 | 32.21 | 32.35 | 159,438 | -0.36(-1.10%) |
Sep 20, 2006 | 32.21 | 32.90 | 32.18 | 32.72 | 184,314 | +0.64(+1.99%) |
Sep 19, 2006 | 32.12 | 32.18 | 31.66 | 32.08 | 278,598 | -0.06(-0.18%) |
Sep 18, 2006 | 32.51 | 32.60 | 32.02 | 32.14 | 183,443 | -0.45(-1.38%) |
Sep 15, 2006 | 32.16 | 32.91 | 32.14 | 32.59 | 640,009 | +0.61(+1.91%) |
Sep 14, 2006 | 32.04 | 32.04 | 31.75 | 31.98 | 181,351 | -0.21(-0.66%) |
Sep 13, 2006 | 31.69 | 32.24 | 31.47 | 32.19 | 387,355 | +0.61(+1.94%) |
Sep 12, 2006 | 30.88 | 31.60 | 30.79 | 31.58 | 352,199 | +0.73(+2.38%) |
Sep 11, 2006 | 30.46 | 30.86 | 30.46 | 30.84 | 171,232 | +0.23(+0.74%) |
Sep 08, 2006 | 30.65 | 30.65 | 30.26 | 30.62 | 281,951 | +0.05(+0.17%) |
Sep 07, 2006 | 30.39 | 30.79 | 30.39 | 30.57 | 307,973 | +0.05(+0.17%) |
Sep 06, 2006 | 30.70 | 30.73 | 30.45 | 30.52 | 97,844 | -0.36(-1.17%) |
Sep 05, 2006 | 30.79 | 30.97 | 30.74 | 30.88 | 176,892 | +0.16(+0.52%) |