Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 37.08 | 37.39 | 36.33 | 36.75 | 707,377 | +0.17(+0.47%) |
Nov 29, 2006 | 35.29 | 36.96 | 35.12 | 36.58 | 1,108,602 | +1.57(+4.50%) |
Nov 28, 2006 | 34.09 | 35.19 | 34.09 | 35.01 | 757,440 | +0.78(+2.28%) |
Nov 27, 2006 | 35.27 | 35.52 | 34.09 | 34.23 | 800,042 | -0.90(-2.57%) |
Nov 24, 2006 | 34.67 | 35.33 | 34.62 | 35.13 | 221,912 | +0.23(+0.67%) |
Nov 22, 2006 | 35.20 | 35.44 | 34.14 | 34.90 | 977,909 | -0.29(-0.83%) |
Nov 21, 2006 | 34.36 | 35.29 | 34.36 | 35.19 | 701,841 | +0.95(+2.78%) |
Nov 20, 2006 | 34.44 | 34.73 | 33.82 | 34.24 | 814,483 | +0.18(+0.52%) |
Nov 17, 2006 | 33.20 | 34.56 | 33.18 | 34.06 | 1,174,550 | +0.86(+2.59%) |
Nov 16, 2006 | 34.48 | 34.79 | 33.07 | 33.20 | 1,090,069 | -0.57(-1.70%) |
Nov 15, 2006 | 33.28 | 34.30 | 33.00 | 33.77 | 804,615 | +0.49(+1.49%) |
Nov 14, 2006 | 32.77 | 33.29 | 32.70 | 33.28 | 926,161 | +0.60(+1.84%) |
Nov 13, 2006 | 32.61 | 32.93 | 32.32 | 32.67 | 1,012,086 | +0.06(+0.19%) |
Nov 10, 2006 | 32.72 | 32.78 | 32.32 | 32.61 | 686,678 | -0.11(-0.33%) |
Nov 09, 2006 | 33.09 | 33.33 | 32.67 | 32.72 | 1,345,678 | -0.13(-0.40%) |
Nov 08, 2006 | 32.01 | 32.93 | 31.98 | 32.85 | 1,007,032 | +0.74(+2.29%) |
Nov 07, 2006 | 31.31 | 32.32 | 31.20 | 32.12 | 1,825,125 | +1.51(+4.93%) |
Nov 06, 2006 | 30.37 | 30.88 | 29.87 | 30.61 | 400,983 | +0.35(+1.15%) |
Nov 03, 2006 | 29.40 | 30.38 | 29.40 | 30.26 | 880,671 | +1.09(+3.75%) |
Nov 02, 2006 | 29.25 | 29.91 | 28.83 | 29.17 | 1,145,908 | -0.31(-1.06%) |
Nov 01, 2006 | 30.28 | 30.67 | 29.33 | 29.48 | 3,182,838 | -0.81(-2.66%) |
Oct 31, 2006 | 29.62 | 30.33 | 29.54 | 30.28 | 1,112,453 | +1.35(+4.67%) |
Oct 30, 2006 | 28.56 | 29.19 | 28.34 | 28.93 | 612,306 | -0.13(-0.44%) |
Oct 27, 2006 | 29.40 | 30.75 | 28.97 | 29.06 | 562,243 | -0.23(-0.78%) |
Oct 26, 2006 | 29.79 | 30.64 | 29.06 | 29.29 | 1,245,793 | -0.49(-1.66%) |
Oct 25, 2006 | 29.52 | 30.28 | 28.72 | 29.79 | 999,811 | +0.35(+1.19%) |
Oct 24, 2006 | 28.19 | 29.59 | 28.16 | 29.44 | 1,890,351 | +1.29(+4.58%) |
Oct 23, 2006 | 28.11 | 28.71 | 27.66 | 28.15 | 1,572,886 | +0.04(+0.15%) |
Oct 20, 2006 | 28.67 | 28.83 | 27.72 | 28.11 | 494,129 | -0.26(-0.91%) |
Oct 19, 2006 | 27.42 | 28.56 | 27.10 | 28.36 | 857,566 | +1.11(+4.07%) |
Oct 18, 2006 | 27.79 | 28.25 | 26.94 | 27.26 | 793,062 | -0.43(-1.56%) |
Oct 17, 2006 | 28.17 | 28.24 | 27.05 | 27.69 | 897,520 | -0.48(-1.70%) |
Oct 16, 2006 | 26.59 | 28.23 | 26.59 | 28.17 | 1,019,548 | +1.67(+6.30%) |
Oct 13, 2006 | 26.28 | 26.70 | 25.91 | 26.50 | 640,226 | +0.52(+2.02%) |
Oct 12, 2006 | 25.38 | 26.02 | 25.05 | 25.97 | 714,116 | +0.66(+2.59%) |
Oct 11, 2006 | 26.18 | 26.18 | 25.26 | 25.32 | 967,800 | -0.86(-3.30%) |
Oct 10, 2006 | 25.37 | 26.58 | 25.27 | 26.18 | 765,864 | +0.81(+3.19%) |
Oct 09, 2006 | 26.13 | 26.45 | 25.31 | 25.37 | 732,890 | -0.60(-2.30%) |
Oct 06, 2006 | 25.66 | 26.17 | 25.24 | 25.97 | 575,481 | +0.12(+0.47%) |
Oct 05, 2006 | 25.39 | 26.06 | 25.14 | 25.85 | 786,082 | +1.09(+4.41%) |
Oct 04, 2006 | 24.33 | 24.80 | 23.10 | 24.75 | 1,374,560 | +0.51(+2.09%) |
Oct 03, 2006 | 25.49 | 25.49 | 24.10 | 24.25 | 949,508 | -1.25(-4.89%) |
Oct 02, 2006 | 26.51 | 26.57 | 25.37 | 25.49 | 630,117 | -1.01(-3.82%) |
Sep 29, 2006 | 25.76 | 26.79 | 25.74 | 26.51 | 587,034 | +0.57(+2.19%) |
Sep 28, 2006 | 26.32 | 26.65 | 25.86 | 25.94 | 529,991 | -0.31(-1.19%) |
Sep 27, 2006 | 25.36 | 26.62 | 25.19 | 26.25 | 1,026,528 | +1.18(+4.72%) |
Sep 26, 2006 | 24.76 | 25.82 | 24.31 | 25.07 | 1,134,836 | +0.20(+0.82%) |
Sep 25, 2006 | 24.51 | 25.36 | 23.51 | 24.86 | 948,786 | +0.03(+0.13%) |
Sep 22, 2006 | 25.39 | 25.54 | 24.44 | 24.83 | 605,326 | -0.47(-1.84%) |
Sep 21, 2006 | 25.12 | 26.02 | 25.01 | 25.29 | 907,388 | +0.41(+1.64%) |
Sep 20, 2006 | 25.35 | 25.78 | 24.43 | 24.89 | 1,301,873 | -0.87(-3.39%) |
Sep 19, 2006 | 27.32 | 27.32 | 25.14 | 25.76 | 990,906 | -0.98(-3.65%) |
Sep 18, 2006 | 26.67 | 27.17 | 26.15 | 26.74 | 969,966 | +0.02(+0.09%) |
Sep 15, 2006 | 27.06 | 27.13 | 25.47 | 26.71 | 1,679,269 | -0.34(-1.27%) |
Sep 14, 2006 | 28.27 | 28.79 | 26.80 | 27.06 | 1,417,402 | -1.11(-3.95%) |
Sep 13, 2006 | 27.77 | 28.28 | 27.54 | 28.17 | 1,170,458 | +0.50(+1.80%) |
Sep 12, 2006 | 28.04 | 28.67 | 26.74 | 27.67 | 1,321,128 | -0.48(-1.70%) |
Sep 11, 2006 | 28.97 | 29.14 | 27.84 | 28.15 | 1,064,797 | -1.43(-4.83%) |
Sep 08, 2006 | 31.58 | 32.07 | 29.43 | 29.58 | 723,985 | -1.89(-6.02%) |
Sep 07, 2006 | 31.64 | 31.97 | 30.89 | 31.47 | 469,338 | -0.27(-0.85%) |
Sep 06, 2006 | 33.22 | 33.44 | 31.46 | 31.74 | 929,772 | -1.48(-4.46%) |
Sep 05, 2006 | 31.68 | 33.24 | 31.27 | 33.23 | 1,041,209 | +2.04(+6.56%) |