Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.62 | 34.62 | 34.38 | 34.49 | 120,434 | -0.09(-0.26%) |
Nov 29, 2006 | 34.25 | 34.58 | 34.24 | 34.58 | 482,025 | +0.41(+1.20%) |
Nov 28, 2006 | 34.01 | 34.20 | 34.00 | 34.17 | 512,241 | +0.05(+0.14%) |
Nov 27, 2006 | 34.69 | 34.69 | 34.12 | 34.12 | 34,964 | -0.65(-1.88%) |
Nov 24, 2006 | 34.69 | 34.78 | 34.60 | 34.77 | 137,125 | -0.02(-0.06%) |
Nov 22, 2006 | 34.87 | 34.87 | 34.74 | 34.79 | 228,782 | -0.10(-0.30%) |
Nov 21, 2006 | 34.92 | 34.94 | 34.89 | 34.90 | 23,453 | -0.15(-0.42%) |
Nov 20, 2006 | 34.96 | 35.08 | 34.96 | 35.04 | 11,798 | +0.10(+0.28%) |
Nov 17, 2006 | 35.02 | 35.02 | 34.83 | 34.94 | 64,174 | -0.10(-0.28%) |
Nov 16, 2006 | 34.92 | 35.04 | 34.90 | 35.04 | 444,326 | +0.12(+0.34%) |
Nov 15, 2006 | 34.58 | 34.92 | 34.58 | 34.92 | 741,743 | +0.26(+0.76%) |
Nov 14, 2006 | 34.33 | 34.66 | 34.05 | 34.66 | 767,643 | +0.42(+1.22%) |
Nov 13, 2006 | 34.04 | 34.24 | 34.04 | 34.24 | 364,900 | +0.31(+0.90%) |
Nov 10, 2006 | 33.82 | 33.94 | 33.80 | 33.94 | 309,647 | +0.21(+0.62%) |
Nov 09, 2006 | 34.10 | 34.10 | 33.71 | 33.73 | 17,266 | -0.31(-0.90%) |
Nov 08, 2006 | 33.89 | 34.05 | 33.86 | 34.03 | 121,873 | +0.23(+0.68%) |
Nov 07, 2006 | 33.91 | 34.09 | 33.80 | 33.80 | 262,020 | +0.06(+0.19%) |
Nov 06, 2006 | 33.68 | 33.74 | 33.65 | 33.74 | 148,924 | +0.28(+0.83%) |
Nov 03, 2006 | 33.45 | 33.62 | 33.30 | 33.46 | 321,158 | +0.10(+0.31%) |
Nov 02, 2006 | 33.37 | 33.48 | 33.31 | 33.36 | 464,758 | -0.10(-0.31%) |
Nov 01, 2006 | 33.88 | 33.98 | 33.46 | 33.46 | 289,934 | -0.45(-1.33%) |
Oct 31, 2006 | 34.10 | 34.10 | 33.85 | 33.92 | 145,183 | -0.03(-0.10%) |
Oct 30, 2006 | 33.95 | 34.03 | 33.92 | 33.95 | 298,855 | +0.06(+0.16%) |
Oct 27, 2006 | 34.12 | 34.13 | 33.89 | 33.89 | 788,075 | -0.27(-0.79%) |
Oct 26, 2006 | 33.89 | 34.17 | 33.70 | 34.17 | 665,770 | +0.29(+0.86%) |
Oct 25, 2006 | 33.89 | 33.89 | 33.71 | 33.87 | 373,389 | +0.01(+0.04%) |
Oct 24, 2006 | 33.82 | 33.87 | 33.78 | 33.86 | 380,871 | -0.12(-0.35%) |
Oct 23, 2006 | 33.70 | 34.00 | 33.70 | 33.98 | 578,286 | +0.12(+0.35%) |
Oct 20, 2006 | 34.22 | 34.22 | 33.83 | 33.86 | 1,823,206 | -0.47(-1.38%) |
Oct 19, 2006 | 34.45 | 34.45 | 34.26 | 34.33 | 528,932 | -0.14(-0.40%) |
Oct 18, 2006 | 34.50 | 34.52 | 34.46 | 34.47 | 768,794 | +0.03(+0.10%) |
Oct 17, 2006 | 34.50 | 34.50 | 34.30 | 34.44 | 559,581 | -0.15(-0.44%) |
Oct 16, 2006 | 34.66 | 34.66 | 34.51 | 34.59 | 405,764 | -0.08(-0.24%) |
Oct 13, 2006 | 34.60 | 34.68 | 34.56 | 34.67 | 381,015 | +0.17(+0.50%) |
Oct 12, 2006 | 34.37 | 34.50 | 34.37 | 34.50 | 320,438 | +0.31(+0.89%) |
Oct 11, 2006 | 34.17 | 34.26 | 34.05 | 34.19 | 910,380 | -0.12(-0.34%) |
Oct 10, 2006 | 34.40 | 34.40 | 34.21 | 34.31 | 455,837 | -0.03(-0.08%) |
Oct 09, 2006 | 34.13 | 34.36 | 34.02 | 34.34 | 214,537 | +0.40(+1.19%) |
Oct 06, 2006 | 34.05 | 34.05 | 33.87 | 33.94 | 877,286 | -0.22(-0.65%) |
Oct 05, 2006 | 33.98 | 34.16 | 33.89 | 34.16 | 1,014,699 | +0.23(+0.68%) |
Oct 04, 2006 | 33.50 | 33.98 | 33.44 | 33.93 | 1,057,002 | +0.31(+0.93%) |
Oct 03, 2006 | 33.51 | 33.80 | 33.42 | 33.62 | 642,604 | +0.04(+0.12%) |
Oct 02, 2006 | 33.85 | 33.86 | 33.48 | 33.57 | 578,574 | -0.37(-1.09%) |
Sep 29, 2006 | 34.35 | 34.35 | 33.94 | 33.94 | 59,857 | -0.40(-1.15%) |
Sep 28, 2006 | 34.29 | 34.40 | 34.20 | 34.34 | 499,867 | -0.03(-0.10%) |
Sep 27, 2006 | 34.23 | 34.40 | 34.23 | 34.37 | 265,473 | +0.18(+0.53%) |
Sep 26, 2006 | 34.18 | 34.26 | 34.06 | 34.19 | 177,557 | -0.02(-0.06%) |
Sep 25, 2006 | 33.71 | 34.21 | 33.69 | 34.21 | 196,119 | +0.45(+1.34%) |
Sep 22, 2006 | 33.80 | 33.85 | 33.57 | 33.76 | 736,131 | -0.23(-0.67%) |
Sep 21, 2006 | 34.39 | 34.39 | 33.89 | 33.99 | 901,746 | -0.40(-1.17%) |
Sep 20, 2006 | 34.21 | 34.42 | 34.21 | 34.39 | 584,473 | +0.54(+1.58%) |
Sep 19, 2006 | 33.98 | 33.98 | 33.48 | 33.86 | 476,269 | -0.10(-0.31%) |
Sep 18, 2006 | 33.96 | 34.05 | 33.93 | 33.96 | 63,166 | -0.18(-0.53%) |
Sep 15, 2006 | 34.14 | 34.21 | 34.09 | 34.14 | 120,866 | -0.18(-0.53%) |
Sep 14, 2006 | 34.32 | 34.33 | 34.31 | 34.33 | 100,865 | -0.01(-0.04%) |
Sep 13, 2006 | 34.19 | 34.35 | 34.12 | 34.34 | 224,609 | +0.26(+0.75%) |
Sep 12, 2006 | 33.80 | 34.10 | 33.80 | 34.08 | 22,446 | +0.44(+1.32%) |
Sep 11, 2006 | 33.57 | 33.66 | 33.46 | 33.64 | 220,436 | +0.03(+0.10%) |
Sep 08, 2006 | 33.50 | 33.62 | 33.42 | 33.60 | 724,908 | -0.12(-0.35%) |
Sep 07, 2006 | 33.72 | 33.72 | 33.72 | 33.72 | 76,260 | -0.16(-0.47%) |
Sep 06, 2006 | 33.92 | 33.99 | 33.88 | 33.88 | 2,158 | -0.21(-0.61%) |
Sep 05, 2006 | 34.03 | 34.16 | 34.03 | 34.09 | 40,864 | +0.08(+0.22%) |