Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.20 | 32.37 | 31.97 | 32.22 | 758,085 | +0.01(+0.03%) |
Nov 29, 2006 | 32.34 | 32.38 | 32.01 | 32.21 | 422,429 | -0.15(-0.47%) |
Nov 28, 2006 | 32.18 | 32.38 | 31.88 | 32.37 | 973,486 | +0.04(+0.13%) |
Nov 27, 2006 | 32.25 | 32.43 | 31.98 | 32.32 | 982,328 | -0.06(-0.18%) |
Nov 24, 2006 | 32.13 | 32.55 | 32.10 | 32.38 | 318,089 | +0.07(+0.21%) |
Nov 22, 2006 | 32.29 | 32.47 | 32.17 | 32.32 | 216,343 | +0.03(+0.08%) |
Nov 21, 2006 | 32.02 | 32.57 | 32.00 | 32.29 | 434,926 | +0.22(+0.69%) |
Nov 20, 2006 | 32.72 | 32.72 | 32.04 | 32.07 | 643,488 | -0.57(-1.74%) |
Nov 17, 2006 | 32.75 | 32.88 | 32.51 | 32.64 | 374,327 | -0.27(-0.82%) |
Nov 16, 2006 | 32.64 | 32.99 | 32.54 | 32.91 | 500,360 | +0.35(+1.07%) |
Nov 15, 2006 | 32.42 | 32.63 | 32.41 | 32.56 | 591,495 | +0.07(+0.21%) |
Nov 14, 2006 | 32.29 | 32.52 | 32.08 | 32.49 | 408,399 | +0.17(+0.52%) |
Nov 13, 2006 | 32.30 | 32.51 | 32.25 | 32.32 | 233,792 | -0.09(-0.29%) |
Nov 10, 2006 | 32.19 | 32.47 | 32.19 | 32.42 | 223,299 | +0.12(+0.37%) |
Nov 09, 2006 | 32.55 | 32.55 | 32.27 | 32.30 | 545,633 | -0.08(-0.26%) |
Nov 08, 2006 | 32.08 | 32.62 | 32.04 | 32.38 | 603,639 | +0.06(+0.18%) |
Nov 07, 2006 | 32.26 | 32.66 | 32.26 | 32.32 | 638,654 | +0.05(+0.16%) |
Nov 06, 2006 | 31.85 | 32.37 | 31.84 | 32.27 | 578,762 | +0.52(+1.63%) |
Nov 03, 2006 | 31.93 | 32.05 | 31.59 | 31.76 | 812,790 | -0.09(-0.29%) |
Nov 02, 2006 | 31.75 | 31.98 | 31.72 | 31.85 | 771,408 | +0.01(+0.03%) |
Nov 01, 2006 | 32.34 | 32.41 | 31.72 | 31.84 | 1,047,761 | -0.42(-1.29%) |
Oct 31, 2006 | 32.38 | 32.61 | 32.22 | 32.26 | 1,175,210 | +0.11(+0.34%) |
Oct 30, 2006 | 31.68 | 32.29 | 31.64 | 32.15 | 929,156 | +0.42(+1.34%) |
Oct 27, 2006 | 31.41 | 31.93 | 31.31 | 31.72 | 1,019,702 | +0.14(+0.43%) |
Oct 26, 2006 | 31.15 | 31.63 | 31.10 | 31.59 | 507,198 | +0.48(+1.53%) |
Oct 25, 2006 | 31.32 | 31.48 | 30.99 | 31.11 | 560,842 | -0.16(-0.52%) |
Oct 24, 2006 | 31.16 | 31.37 | 31.11 | 31.27 | 750,894 | -0.10(-0.32%) |
Oct 23, 2006 | 31.05 | 31.58 | 30.96 | 31.37 | 1,207,278 | +0.33(+1.07%) |
Oct 20, 2006 | 31.30 | 31.30 | 30.75 | 31.04 | 846,745 | -0.27(-0.87%) |
Oct 19, 2006 | 31.38 | 31.96 | 31.21 | 31.32 | 793,926 | -0.01(-0.03%) |
Oct 18, 2006 | 31.00 | 31.38 | 30.89 | 31.32 | 1,163,891 | +0.41(+1.32%) |
Oct 17, 2006 | 30.53 | 31.03 | 30.51 | 30.92 | 890,721 | +0.20(+0.64%) |
Oct 16, 2006 | 30.84 | 31.18 | 30.51 | 30.72 | 746,060 | -0.22(-0.71%) |
Oct 13, 2006 | 30.82 | 31.06 | 30.70 | 30.94 | 833,658 | -0.06(-0.19%) |
Oct 12, 2006 | 30.83 | 31.05 | 30.75 | 31.00 | 995,061 | +0.51(+1.67%) |
Oct 11, 2006 | 30.29 | 30.64 | 30.19 | 30.49 | 601,752 | +0.03(+0.11%) |
Oct 10, 2006 | 30.42 | 30.71 | 30.40 | 30.46 | 1,075,350 | +0.12(+0.39%) |
Oct 09, 2006 | 30.70 | 30.87 | 29.94 | 30.34 | 1,373,514 | -0.42(-1.38%) |
Oct 06, 2006 | 30.93 | 30.98 | 30.65 | 30.76 | 813,380 | -0.16(-0.52%) |
Oct 05, 2006 | 31.10 | 31.24 | 30.67 | 30.93 | 888,717 | -0.32(-1.03%) |
Oct 04, 2006 | 30.58 | 31.28 | 30.53 | 31.25 | 1,054,717 | +0.69(+2.25%) |
Oct 03, 2006 | 30.88 | 31.21 | 30.46 | 30.56 | 1,176,742 | -0.19(-0.61%) |
Oct 02, 2006 | 31.20 | 31.20 | 30.61 | 30.75 | 533,018 | -0.39(-1.25%) |
Sep 29, 2006 | 31.13 | 31.26 | 30.86 | 31.14 | 755,020 | -0.12(-0.38%) |
Sep 28, 2006 | 30.92 | 31.33 | 30.76 | 31.26 | 536,319 | +0.42(+1.35%) |
Sep 27, 2006 | 30.84 | 30.99 | 30.70 | 30.84 | 985,865 | -0.06(-0.19%) |
Sep 26, 2006 | 31.06 | 31.16 | 30.70 | 30.90 | 500,596 | -0.12(-0.38%) |
Sep 25, 2006 | 30.86 | 31.12 | 30.60 | 31.02 | 669,426 | +0.37(+1.22%) |
Sep 22, 2006 | 30.96 | 31.01 | 30.37 | 30.65 | 661,763 | -0.31(-1.01%) |
Sep 21, 2006 | 31.32 | 31.45 | 30.93 | 30.96 | 802,651 | -0.36(-1.14%) |
Sep 20, 2006 | 30.72 | 31.48 | 30.69 | 31.32 | 883,175 | +0.63(+2.05%) |
Sep 19, 2006 | 30.98 | 31.04 | 30.53 | 30.69 | 657,047 | -0.22(-0.71%) |
Sep 18, 2006 | 31.21 | 31.29 | 30.67 | 30.91 | 692,298 | -0.13(-0.41%) |
Sep 15, 2006 | 31.26 | 31.47 | 30.96 | 31.04 | 952,735 | -0.14(-0.46%) |
Sep 14, 2006 | 30.87 | 31.26 | 30.79 | 31.18 | 720,122 | +0.14(+0.46%) |
Sep 13, 2006 | 30.92 | 31.10 | 30.62 | 31.04 | 992,703 | -0.19(-0.60%) |
Sep 12, 2006 | 30.64 | 31.32 | 30.48 | 31.22 | 1,176,624 | +0.75(+2.48%) |
Sep 11, 2006 | 31.48 | 31.48 | 29.91 | 30.47 | 1,923,274 | -0.36(-1.16%) |
Sep 08, 2006 | 29.01 | 32.10 | 28.52 | 30.82 | 4,670,068 | +3.32(+12.09%) |
Sep 07, 2006 | 27.92 | 27.99 | 27.44 | 27.50 | 668,011 | -0.55(-1.97%) |
Sep 06, 2006 | 28.16 | 28.29 | 27.99 | 28.05 | 1,213,880 | -0.16(-0.57%) |
Sep 05, 2006 | 27.74 | 28.26 | 27.63 | 28.21 | 1,174,148 | +0.70(+2.53%) |