Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.30 | 35.45 | 34.81 | 34.92 | 1,123,981 | -0.37(-1.06%) |
Nov 29, 2006 | 36.14 | 36.17 | 35.04 | 35.30 | 1,178,059 | -0.78(-2.15%) |
Nov 28, 2006 | 35.40 | 36.13 | 34.92 | 36.07 | 1,663,115 | +0.57(+1.60%) |
Nov 27, 2006 | 35.81 | 36.01 | 35.37 | 35.51 | 648,783 | -0.50(-1.39%) |
Nov 24, 2006 | 36.08 | 36.30 | 35.94 | 36.01 | 116,969 | -0.40(-1.10%) |
Nov 22, 2006 | 36.01 | 36.55 | 35.98 | 36.41 | 687,325 | +0.46(+1.27%) |
Nov 21, 2006 | 36.26 | 36.56 | 35.83 | 35.95 | 619,354 | -0.44(-1.20%) |
Nov 20, 2006 | 36.32 | 36.52 | 36.06 | 36.39 | 763,960 | +0.10(+0.28%) |
Nov 17, 2006 | 36.46 | 36.55 | 36.00 | 36.29 | 999,542 | -0.25(-0.68%) |
Nov 16, 2006 | 35.93 | 36.58 | 35.72 | 36.54 | 1,107,249 | +0.65(+1.81%) |
Nov 15, 2006 | 35.91 | 36.20 | 35.61 | 35.89 | 694,496 | -0.14(-0.39%) |
Nov 14, 2006 | 35.61 | 36.14 | 35.26 | 36.03 | 904,084 | +0.54(+1.53%) |
Nov 13, 2006 | 35.41 | 35.76 | 35.24 | 35.49 | 832,977 | +0.02(+0.06%) |
Nov 10, 2006 | 35.21 | 35.55 | 35.12 | 35.47 | 409,766 | +0.37(+1.05%) |
Nov 09, 2006 | 35.76 | 35.76 | 35.08 | 35.10 | 801,605 | -0.56(-1.58%) |
Nov 08, 2006 | 35.13 | 35.86 | 35.00 | 35.66 | 916,782 | +0.48(+1.37%) |
Nov 07, 2006 | 35.04 | 35.80 | 34.95 | 35.18 | 655,655 | +0.23(+0.67%) |
Nov 06, 2006 | 34.64 | 35.09 | 34.62 | 34.94 | 865,991 | +0.50(+1.46%) |
Nov 03, 2006 | 35.18 | 35.28 | 34.37 | 34.44 | 823,266 | -0.62(-1.78%) |
Nov 02, 2006 | 34.88 | 35.32 | 34.76 | 35.06 | 894,225 | +0.11(+0.33%) |
Nov 01, 2006 | 35.15 | 35.66 | 34.84 | 34.95 | 1,308,622 | -0.29(-0.84%) |
Oct 31, 2006 | 36.68 | 36.72 | 35.18 | 35.24 | 1,715,102 | -1.42(-3.87%) |
Oct 30, 2006 | 35.69 | 36.68 | 35.67 | 36.66 | 907,221 | +0.95(+2.66%) |
Oct 27, 2006 | 36.03 | 36.28 | 35.63 | 35.71 | 702,861 | -0.38(-1.06%) |
Oct 26, 2006 | 36.16 | 36.62 | 36.09 | 36.09 | 1,121,292 | +0.21(+0.60%) |
Oct 25, 2006 | 35.98 | 36.61 | 35.49 | 35.88 | 1,363,895 | +1.03(+2.96%) |
Oct 24, 2006 | 34.44 | 34.86 | 34.17 | 34.85 | 1,069,007 | +0.24(+0.70%) |
Oct 23, 2006 | 35.06 | 35.10 | 34.47 | 34.61 | 798,020 | -0.56(-1.60%) |
Oct 20, 2006 | 35.58 | 35.61 | 34.84 | 35.17 | 916,782 | -0.05(-0.13%) |
Oct 19, 2006 | 34.68 | 35.61 | 34.68 | 35.22 | 995,060 | +0.48(+1.37%) |
Oct 18, 2006 | 35.68 | 36.10 | 34.50 | 34.74 | 1,244,535 | -0.50(-1.41%) |
Oct 17, 2006 | 36.08 | 36.15 | 34.88 | 35.24 | 1,158,937 | -1.39(-3.80%) |
Oct 16, 2006 | 36.29 | 36.78 | 36.29 | 36.63 | 867,485 | +0.43(+1.18%) |
Oct 13, 2006 | 36.04 | 36.37 | 35.81 | 36.20 | 984,603 | +0.09(+0.26%) |
Oct 12, 2006 | 36.28 | 36.42 | 35.95 | 36.11 | 863,451 | -0.09(-0.24%) |
Oct 11, 2006 | 36.62 | 36.66 | 35.99 | 36.19 | 1,037,934 | -0.82(-2.22%) |
Oct 10, 2006 | 35.85 | 37.03 | 35.81 | 37.02 | 1,481,462 | +1.27(+3.54%) |
Oct 09, 2006 | 35.55 | 35.89 | 35.23 | 35.75 | 391,092 | +0.12(+0.34%) |
Oct 06, 2006 | 35.91 | 35.97 | 35.31 | 35.63 | 651,323 | -0.41(-1.13%) |
Oct 05, 2006 | 35.45 | 36.06 | 35.21 | 36.04 | 1,098,137 | +0.54(+1.53%) |
Oct 04, 2006 | 34.33 | 35.58 | 34.25 | 35.50 | 1,264,404 | +1.05(+3.05%) |
Oct 03, 2006 | 34.41 | 34.64 | 34.22 | 34.45 | 995,509 | -0.03(-0.08%) |
Oct 02, 2006 | 34.71 | 34.71 | 34.14 | 34.47 | 1,065,272 | -0.12(-0.35%) |
Sep 29, 2006 | 35.21 | 35.27 | 34.39 | 34.59 | 1,726,007 | -1.03(-2.89%) |
Sep 28, 2006 | 36.01 | 36.27 | 35.50 | 35.63 | 1,078,866 | -0.35(-0.99%) |
Sep 27, 2006 | 35.20 | 36.05 | 35.18 | 35.98 | 862,256 | +0.70(+1.99%) |
Sep 26, 2006 | 34.53 | 35.38 | 34.50 | 35.28 | 671,341 | +0.74(+2.15%) |
Sep 25, 2006 | 34.21 | 34.74 | 33.50 | 34.53 | 676,569 | +0.48(+1.42%) |
Sep 22, 2006 | 34.23 | 34.36 | 33.64 | 34.05 | 605,910 | -0.13(-0.39%) |
Sep 21, 2006 | 35.17 | 35.36 | 34.10 | 34.19 | 1,120,395 | -0.92(-2.61%) |
Sep 20, 2006 | 34.68 | 35.46 | 34.68 | 35.10 | 676,121 | +0.50(+1.43%) |
Sep 19, 2006 | 34.78 | 34.85 | 34.21 | 34.61 | 1,041,968 | -0.30(-0.86%) |
Sep 18, 2006 | 35.24 | 35.42 | 34.64 | 34.91 | 656,103 | -0.01(-0.04%) |
Sep 15, 2006 | 35.71 | 35.71 | 34.81 | 34.92 | 1,162,373 | +0.00(+0.00%) |
Sep 14, 2006 | 35.61 | 35.61 | 34.85 | 34.92 | 934,708 | -0.75(-2.10%) |
Sep 13, 2006 | 34.98 | 35.73 | 34.73 | 35.67 | 1,026,730 | +0.81(+2.32%) |
Sep 12, 2006 | 32.87 | 34.89 | 32.87 | 34.86 | 1,600,971 | +2.03(+6.18%) |
Sep 11, 2006 | 32.76 | 33.10 | 32.37 | 32.83 | 523,897 | +0.05(+0.16%) |
Sep 08, 2006 | 32.79 | 33.00 | 32.71 | 32.78 | 391,989 | +0.15(+0.47%) |
Sep 07, 2006 | 32.70 | 33.06 | 32.47 | 32.63 | 893,329 | -0.34(-1.04%) |
Sep 06, 2006 | 33.59 | 33.97 | 32.92 | 32.97 | 1,174,324 | -0.62(-1.85%) |
Sep 05, 2006 | 33.59 | 33.77 | 33.51 | 33.59 | 498,949 | -0.05(-0.14%) |