Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 38.97 | 39.32 | 38.57 | 39.05 | 89,284 | +0.12(+0.31%) |
Nov 29, 2006 | 37.65 | 38.92 | 37.64 | 38.92 | 36,764 | +1.44(+3.85%) |
Nov 28, 2006 | 36.92 | 37.66 | 36.92 | 37.48 | 28,580 | +0.70(+1.91%) |
Nov 27, 2006 | 37.40 | 37.40 | 36.74 | 36.78 | 10,626 | -0.51(-1.36%) |
Nov 24, 2006 | 37.54 | 37.61 | 37.28 | 37.28 | 6,962 | -0.15(-0.39%) |
Nov 22, 2006 | 37.36 | 37.56 | 36.75 | 37.43 | 199,089 | +0.07(+0.18%) |
Nov 21, 2006 | 36.72 | 37.37 | 36.72 | 37.37 | 115,544 | +0.79(+2.17%) |
Nov 20, 2006 | 36.27 | 36.73 | 35.94 | 36.57 | 59,848 | +0.12(+0.34%) |
Nov 17, 2006 | 35.61 | 36.60 | 35.57 | 36.45 | 31,023 | +0.31(+0.86%) |
Nov 16, 2006 | 37.74 | 37.74 | 36.14 | 36.14 | 145,469 | -1.38(-3.69%) |
Nov 15, 2006 | 36.84 | 37.80 | 36.84 | 37.52 | 410,025 | +0.70(+1.91%) |
Nov 14, 2006 | 36.55 | 36.82 | 36.54 | 36.82 | 24,305 | +0.29(+0.81%) |
Nov 13, 2006 | 36.52 | 36.64 | 36.23 | 36.52 | 17,099 | -0.09(-0.25%) |
Nov 10, 2006 | 36.76 | 36.98 | 36.38 | 36.61 | 70,963 | -0.60(-1.61%) |
Nov 09, 2006 | 37.47 | 38.06 | 37.13 | 37.21 | 83,666 | -0.09(-0.24%) |
Nov 08, 2006 | 36.43 | 37.30 | 36.39 | 37.30 | 26,626 | +0.75(+2.04%) |
Nov 07, 2006 | 36.80 | 36.80 | 36.20 | 36.56 | 22,596 | -0.21(-0.58%) |
Nov 06, 2006 | 36.20 | 36.83 | 36.17 | 36.77 | 98,567 | +0.48(+1.33%) |
Nov 03, 2006 | 35.77 | 36.36 | 35.77 | 36.29 | 51,543 | +1.03(+2.93%) |
Nov 02, 2006 | 35.33 | 35.64 | 34.84 | 35.25 | 187,485 | -0.16(-0.44%) |
Nov 01, 2006 | 35.84 | 35.92 | 35.14 | 35.41 | 44,459 | -0.43(-1.19%) |
Oct 31, 2006 | 35.29 | 35.84 | 35.07 | 35.84 | 118,354 | +0.39(+1.11%) |
Oct 30, 2006 | 35.74 | 35.75 | 35.41 | 35.44 | 137,286 | -0.50(-1.39%) |
Oct 27, 2006 | 36.68 | 36.75 | 35.86 | 35.94 | 148,034 | -0.87(-2.36%) |
Oct 26, 2006 | 37.01 | 37.25 | 36.35 | 36.81 | 55,329 | -0.02(-0.07%) |
Oct 25, 2006 | 35.70 | 37.11 | 35.66 | 36.83 | 86,964 | +0.93(+2.60%) |
Oct 24, 2006 | 34.76 | 35.97 | 34.76 | 35.90 | 49,711 | +1.20(+3.47%) |
Oct 23, 2006 | 34.61 | 35.16 | 34.37 | 34.70 | 10,137 | -0.02(-0.05%) |
Oct 20, 2006 | 35.60 | 35.60 | 34.69 | 34.71 | 20,519 | -0.83(-2.33%) |
Oct 19, 2006 | 34.52 | 35.54 | 34.52 | 35.54 | 28,336 | +1.20(+3.50%) |
Oct 18, 2006 | 34.98 | 34.98 | 34.01 | 34.34 | 33,100 | -0.50(-1.43%) |
Oct 17, 2006 | 34.92 | 34.92 | 34.27 | 34.84 | 18,565 | -0.20(-0.58%) |
Oct 16, 2006 | 34.16 | 35.04 | 33.95 | 35.04 | 19,420 | +0.88(+2.56%) |
Oct 13, 2006 | 33.56 | 34.46 | 33.56 | 34.17 | 24,550 | +0.69(+2.05%) |
Oct 12, 2006 | 32.87 | 33.50 | 32.87 | 33.48 | 19,420 | +0.76(+2.33%) |
Oct 11, 2006 | 33.53 | 33.53 | 32.56 | 32.72 | 20,397 | -0.76(-2.27%) |
Oct 10, 2006 | 32.74 | 33.68 | 32.74 | 33.48 | 17,099 | +0.56(+1.72%) |
Oct 09, 2006 | 33.58 | 33.81 | 32.81 | 32.91 | 13,557 | -0.43(-1.30%) |
Oct 06, 2006 | 33.32 | 33.47 | 32.80 | 33.35 | 20,641 | -0.14(-0.42%) |
Oct 05, 2006 | 33.39 | 33.56 | 32.90 | 33.49 | 63,146 | +0.80(+2.46%) |
Oct 04, 2006 | 32.36 | 32.69 | 31.60 | 32.68 | 51,909 | +0.65(+2.04%) |
Oct 03, 2006 | 32.63 | 33.51 | 31.94 | 32.03 | 91,605 | -1.67(-4.96%) |
Oct 02, 2006 | 34.39 | 34.42 | 33.63 | 33.70 | 190,295 | -0.84(-2.42%) |
Sep 29, 2006 | 34.20 | 34.65 | 33.99 | 34.53 | 49,833 | +0.27(+0.79%) |
Sep 28, 2006 | 34.40 | 34.72 | 34.19 | 34.26 | 63,024 | +0.03(+0.10%) |
Sep 27, 2006 | 34.02 | 34.44 | 33.61 | 34.23 | 46,047 | +0.70(+2.08%) |
Sep 26, 2006 | 33.03 | 33.72 | 33.00 | 33.54 | 10,381 | +0.69(+2.09%) |
Sep 25, 2006 | 32.72 | 33.03 | 31.93 | 32.85 | 22,962 | +0.05(+0.15%) |
Sep 22, 2006 | 33.08 | 33.15 | 32.70 | 32.80 | 20,275 | -0.44(-1.33%) |
Sep 21, 2006 | 32.95 | 33.60 | 32.89 | 33.24 | 19,420 | +0.60(+1.83%) |
Sep 20, 2006 | 33.64 | 33.86 | 32.64 | 32.64 | 30,413 | -0.81(-2.42%) |
Sep 19, 2006 | 34.39 | 34.48 | 33.35 | 33.45 | 17,710 | -0.85(-2.48%) |
Sep 18, 2006 | 33.76 | 34.39 | 33.50 | 34.30 | 41,283 | +0.98(+2.95%) |
Sep 15, 2006 | 33.00 | 33.50 | 32.99 | 33.32 | 9,160 | +0.17(+0.52%) |
Sep 14, 2006 | 34.16 | 34.29 | 33.04 | 33.15 | 15,633 | -0.99(-2.90%) |
Sep 13, 2006 | 33.72 | 34.26 | 33.65 | 34.14 | 37,497 | +0.98(+2.96%) |
Sep 12, 2006 | 33.36 | 33.86 | 32.77 | 33.16 | 54,230 | -0.30(-0.91%) |
Sep 11, 2006 | 34.85 | 34.85 | 33.46 | 33.46 | 23,450 | -1.47(-4.20%) |
Sep 08, 2006 | 36.09 | 36.28 | 34.86 | 34.93 | 10,504 | -0.97(-2.71%) |
Sep 07, 2006 | 35.82 | 36.09 | 35.41 | 35.90 | 17,832 | -0.11(-0.30%) |
Sep 06, 2006 | 36.92 | 36.99 | 35.97 | 36.01 | 13,801 | -1.42(-3.81%) |
Sep 05, 2006 | 36.74 | 37.48 | 36.74 | 37.43 | 48,123 | +0.87(+2.37%) |