Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.60 | 31.80 | 31.46 | 31.80 | 8,200 | +0.35(+1.11%) |
Nov 29, 2006 | 31.38 | 31.65 | 31.37 | 31.45 | 8,900 | +0.06(+0.19%) |
Nov 28, 2006 | 31.27 | 31.39 | 31.00 | 31.39 | 5,100 | +0.11(+0.35%) |
Nov 27, 2006 | 31.64 | 31.64 | 31.09 | 31.28 | 7,700 | -0.38(-1.20%) |
Nov 24, 2006 | 31.53 | 31.79 | 31.53 | 31.66 | 3,300 | +0.09(+0.29%) |
Nov 22, 2006 | 31.60 | 31.69 | 31.50 | 31.57 | 4,800 | -0.10(-0.32%) |
Nov 21, 2006 | 31.70 | 31.74 | 31.35 | 31.67 | 5,800 | -0.13(-0.41%) |
Nov 20, 2006 | 31.99 | 32.70 | 31.56 | 31.80 | 13,900 | -0.19(-0.59%) |
Nov 17, 2006 | 31.80 | 32.00 | 31.50 | 31.99 | 20,700 | +0.08(+0.25%) |
Nov 16, 2006 | 32.40 | 32.44 | 31.60 | 31.91 | 8,100 | -0.72(-2.21%) |
Nov 15, 2006 | 30.94 | 32.63 | 30.90 | 32.63 | 20,000 | +1.73(+5.60%) |
Nov 14, 2006 | 30.20 | 30.90 | 29.97 | 30.90 | 14,100 | +0.61(+2.01%) |
Nov 13, 2006 | 29.85 | 30.29 | 29.85 | 30.29 | 9,700 | +0.49(+1.64%) |
Nov 10, 2006 | 29.94 | 29.99 | 29.66 | 29.80 | 7,000 | -0.15(-0.50%) |
Nov 09, 2006 | 29.47 | 29.95 | 29.47 | 29.95 | 15,800 | -0.25(-0.83%) |
Nov 08, 2006 | 29.84 | 30.22 | 29.84 | 30.20 | 5,100 | +0.12(+0.40%) |
Nov 07, 2006 | 29.90 | 30.30 | 29.90 | 30.08 | 6,600 | -0.17(-0.56%) |
Nov 06, 2006 | 30.14 | 30.28 | 30.00 | 30.25 | 8,600 | +0.10(+0.33%) |
Nov 03, 2006 | 30.45 | 30.45 | 30.00 | 30.15 | 10,300 | -0.39(-1.28%) |
Nov 02, 2006 | 30.57 | 30.58 | 30.40 | 30.54 | 10,100 | -0.18(-0.59%) |
Nov 01, 2006 | 30.52 | 30.77 | 29.99 | 30.72 | 17,100 | +0.07(+0.23%) |
Oct 31, 2006 | 30.75 | 30.75 | 30.38 | 30.65 | 7,400 | +0.05(+0.16%) |
Oct 30, 2006 | 30.30 | 30.60 | 30.29 | 30.60 | 5,500 | -0.10(-0.33%) |
Oct 27, 2006 | 30.60 | 30.75 | 30.51 | 30.70 | 8,600 | +0.04(+0.13%) |
Oct 26, 2006 | 30.54 | 30.66 | 30.50 | 30.66 | 8,200 | +0.10(+0.33%) |
Oct 25, 2006 | 30.50 | 30.60 | 30.45 | 30.56 | 4,200 | +0.01(+0.03%) |
Oct 24, 2006 | 30.30 | 30.60 | 30.24 | 30.55 | 4,500 | +0.17(+0.56%) |
Oct 23, 2006 | 30.70 | 30.70 | 30.17 | 30.38 | 6,500 | -0.39(-1.27%) |
Oct 20, 2006 | 30.98 | 30.98 | 30.70 | 30.77 | 6,700 | -0.21(-0.68%) |
Oct 19, 2006 | 30.70 | 30.98 | 30.65 | 30.98 | 6,800 | +0.18(+0.58%) |
Oct 18, 2006 | 31.04 | 31.04 | 30.66 | 30.80 | 8,500 | -0.25(-0.81%) |
Oct 17, 2006 | 30.75 | 31.23 | 30.65 | 31.05 | 14,200 | +0.25(+0.81%) |
Oct 16, 2006 | 30.79 | 30.84 | 30.61 | 30.80 | 13,400 | -0.03(-0.10%) |
Oct 13, 2006 | 30.60 | 30.97 | 30.59 | 30.83 | 5,600 | +0.19(+0.62%) |
Oct 12, 2006 | 30.30 | 30.64 | 30.25 | 30.64 | 12,800 | +0.29(+0.96%) |
Oct 11, 2006 | 30.24 | 30.55 | 30.05 | 30.35 | 12,800 | +0.10(+0.33%) |
Oct 10, 2006 | 29.49 | 30.29 | 29.40 | 30.25 | 6,500 | +0.75(+2.54%) |
Oct 09, 2006 | 29.50 | 29.85 | 29.35 | 29.50 | 10,400 | -0.06(-0.20%) |
Oct 06, 2006 | 30.58 | 30.65 | 29.56 | 29.56 | 5,800 | -1.15(-3.74%) |
Oct 05, 2006 | 29.54 | 30.88 | 29.54 | 30.71 | 11,200 | +1.12(+3.79%) |
Oct 04, 2006 | 29.40 | 29.59 | 29.30 | 29.59 | 15,100 | +0.14(+0.48%) |
Oct 03, 2006 | 29.60 | 29.60 | 29.27 | 29.45 | 8,700 | -0.20(-0.67%) |
Oct 02, 2006 | 29.60 | 29.70 | 29.33 | 29.65 | 12,900 | -0.02(-0.07%) |
Sep 29, 2006 | 29.97 | 29.97 | 29.52 | 29.67 | 9,500 | -0.28(-0.93%) |
Sep 28, 2006 | 30.03 | 30.20 | 29.82 | 29.95 | 38,300 | -0.05(-0.17%) |
Sep 27, 2006 | 30.00 | 30.12 | 29.84 | 30.00 | 20,800 | +0.00(+0.00%) |
Sep 26, 2006 | 30.07 | 30.17 | 29.87 | 30.00 | 3,900 | +0.00(+0.00%) |
Sep 25, 2006 | 30.30 | 30.40 | 29.61 | 30.00 | 12,400 | -0.33(-1.09%) |
Sep 22, 2006 | 30.65 | 30.70 | 30.18 | 30.33 | 20,100 | -0.45(-1.46%) |
Sep 21, 2006 | 30.75 | 31.20 | 30.75 | 30.78 | 24,500 | +0.23(+0.75%) |
Sep 20, 2006 | 31.00 | 31.00 | 30.00 | 30.55 | 10,700 | -0.44(-1.42%) |
Sep 19, 2006 | 31.90 | 32.05 | 30.80 | 30.99 | 8,800 | -0.95(-2.97%) |
Sep 18, 2006 | 31.85 | 32.04 | 31.85 | 31.94 | 21,800 | -0.18(-0.56%) |
Sep 15, 2006 | 32.79 | 32.80 | 32.06 | 32.12 | 26,400 | -0.58(-1.77%) |
Sep 14, 2006 | 32.75 | 32.75 | 32.51 | 32.70 | 6,100 | -0.08(-0.24%) |
Sep 13, 2006 | 32.70 | 32.80 | 32.56 | 32.78 | 10,100 | -0.09(-0.27%) |
Sep 12, 2006 | 32.90 | 32.90 | 32.70 | 32.87 | 7,500 | +0.08(+0.24%) |
Sep 11, 2006 | 33.10 | 33.10 | 32.69 | 32.79 | 10,100 | -0.27(-0.82%) |
Sep 08, 2006 | 33.12 | 33.24 | 33.01 | 33.06 | 4,400 | +0.04(+0.12%) |
Sep 07, 2006 | 32.95 | 33.06 | 32.80 | 33.02 | 4,800 | -0.02(-0.06%) |
Sep 06, 2006 | 33.05 | 33.17 | 33.01 | 33.04 | 7,500 | -0.51(-1.52%) |
Sep 05, 2006 | 33.02 | 33.55 | 33.00 | 33.55 | 9,200 | +0.17(+0.51%) |