Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.47 | 33.51 | 33.21 | 33.37 | 344,623 | +0.01(+0.04%) |
Nov 29, 2006 | 33.48 | 33.61 | 33.23 | 33.35 | 836,849 | +0.55(+1.67%) |
Nov 28, 2006 | 32.71 | 32.87 | 32.59 | 32.80 | 578,422 | -0.24(-0.73%) |
Nov 27, 2006 | 33.43 | 33.46 | 32.93 | 33.04 | 566,756 | -0.13(-0.39%) |
Nov 24, 2006 | 33.04 | 33.29 | 33.02 | 33.17 | 209,171 | -0.16(-0.48%) |
Nov 22, 2006 | 33.35 | 33.41 | 33.22 | 33.33 | 377,351 | -0.06(-0.18%) |
Nov 21, 2006 | 33.45 | 33.53 | 33.24 | 33.40 | 286,456 | +0.12(+0.35%) |
Nov 20, 2006 | 33.19 | 33.39 | 33.16 | 33.28 | 240,280 | -0.08(-0.24%) |
Nov 17, 2006 | 33.04 | 33.41 | 32.98 | 33.36 | 416,723 | +0.19(+0.56%) |
Nov 16, 2006 | 33.22 | 33.25 | 33.05 | 33.17 | 762,804 | -0.10(-0.30%) |
Nov 15, 2006 | 33.05 | 33.40 | 33.03 | 33.27 | 997,252 | +0.06(+0.17%) |
Nov 14, 2006 | 33.16 | 33.23 | 32.78 | 33.22 | 1,869,584 | -0.17(-0.52%) |
Nov 13, 2006 | 33.33 | 33.50 | 33.31 | 33.39 | 1,239,638 | -0.28(-0.82%) |
Nov 10, 2006 | 33.74 | 33.74 | 33.54 | 33.67 | 299,094 | -0.07(-0.20%) |
Nov 09, 2006 | 33.73 | 33.88 | 33.61 | 33.74 | 975,217 | -0.16(-0.47%) |
Nov 08, 2006 | 33.63 | 33.95 | 33.54 | 33.90 | 651,170 | +0.10(+0.31%) |
Nov 07, 2006 | 33.71 | 34.08 | 33.71 | 33.79 | 487,203 | +0.42(+1.26%) |
Nov 06, 2006 | 33.26 | 33.43 | 33.11 | 33.37 | 372,329 | +0.36(+1.10%) |
Nov 03, 2006 | 33.19 | 33.20 | 32.87 | 33.01 | 501,623 | -0.16(-0.48%) |
Nov 02, 2006 | 33.06 | 33.29 | 32.93 | 33.17 | 493,198 | -0.18(-0.54%) |
Nov 01, 2006 | 33.67 | 33.87 | 33.30 | 33.35 | 761,832 | -0.17(-0.52%) |
Oct 31, 2006 | 33.53 | 33.66 | 33.38 | 33.52 | 454,312 | +0.14(+0.41%) |
Oct 30, 2006 | 33.28 | 33.48 | 33.22 | 33.38 | 460,307 | +0.09(+0.26%) |
Oct 27, 2006 | 33.43 | 33.51 | 33.16 | 33.30 | 774,794 | -0.27(-0.79%) |
Oct 26, 2006 | 33.21 | 33.63 | 33.05 | 33.56 | 912,838 | +0.19(+0.57%) |
Oct 25, 2006 | 33.21 | 33.38 | 33.12 | 33.37 | 887,724 | +0.02(+0.06%) |
Oct 24, 2006 | 33.29 | 33.40 | 33.24 | 33.35 | 896,311 | -0.15(-0.44%) |
Oct 23, 2006 | 33.27 | 33.54 | 33.22 | 33.50 | 366,496 | +0.16(+0.48%) |
Oct 20, 2006 | 33.34 | 33.44 | 33.00 | 33.34 | 295,692 | -0.02(-0.07%) |
Oct 19, 2006 | 33.25 | 33.43 | 33.19 | 33.37 | 405,543 | +0.11(+0.33%) |
Oct 18, 2006 | 33.16 | 33.27 | 33.05 | 33.25 | 822,591 | +0.37(+1.13%) |
Oct 17, 2006 | 32.79 | 32.99 | 32.66 | 32.88 | 744,658 | -0.65(-1.95%) |
Oct 16, 2006 | 33.51 | 33.60 | 33.41 | 33.54 | 497,410 | +0.05(+0.15%) |
Oct 13, 2006 | 33.25 | 33.54 | 33.16 | 33.49 | 510,048 | +0.11(+0.33%) |
Oct 12, 2006 | 32.86 | 33.48 | 32.79 | 33.38 | 892,099 | +0.66(+2.02%) |
Oct 11, 2006 | 32.64 | 32.96 | 32.60 | 32.72 | 632,700 | +0.01(+0.02%) |
Oct 10, 2006 | 32.32 | 32.75 | 32.21 | 32.71 | 908,625 | -0.01(-0.04%) |
Oct 09, 2006 | 32.66 | 32.78 | 32.46 | 32.72 | 836,363 | +0.22(+0.66%) |
Oct 06, 2006 | 32.38 | 32.58 | 32.27 | 32.51 | 781,437 | +0.38(+1.19%) |
Oct 05, 2006 | 32.21 | 32.26 | 31.84 | 32.12 | 1,058,658 | -0.36(-1.12%) |
Oct 04, 2006 | 32.32 | 32.51 | 32.15 | 32.49 | 862,124 | +0.72(+2.25%) |
Oct 03, 2006 | 31.63 | 31.92 | 31.49 | 31.77 | 819,998 | -0.06(-0.19%) |
Oct 02, 2006 | 31.69 | 32.03 | 31.61 | 31.84 | 398,090 | +0.50(+1.60%) |
Sep 29, 2006 | 31.31 | 31.45 | 31.21 | 31.34 | 481,694 | +0.01(+0.02%) |
Sep 28, 2006 | 31.35 | 31.35 | 31.16 | 31.33 | 516,529 | +0.02(+0.06%) |
Sep 27, 2006 | 31.48 | 31.50 | 31.16 | 31.31 | 897,607 | -0.17(-0.53%) |
Sep 26, 2006 | 31.30 | 31.48 | 31.25 | 31.48 | 367,792 | +0.07(+0.22%) |
Sep 25, 2006 | 31.29 | 31.46 | 30.95 | 31.41 | 590,250 | +0.21(+0.67%) |
Sep 22, 2006 | 31.24 | 31.26 | 31.04 | 31.20 | 381,078 | -0.22(-0.71%) |
Sep 21, 2006 | 31.61 | 31.61 | 31.37 | 31.42 | 311,408 | -0.06(-0.18%) |
Sep 20, 2006 | 31.30 | 31.59 | 31.30 | 31.48 | 363,903 | +0.56(+1.82%) |
Sep 19, 2006 | 31.17 | 31.17 | 30.84 | 30.92 | 790,186 | -0.51(-1.63%) |
Sep 18, 2006 | 31.32 | 31.46 | 31.15 | 31.43 | 423,366 | -0.35(-1.11%) |
Sep 15, 2006 | 31.69 | 31.87 | 31.58 | 31.78 | 265,717 | +0.09(+0.27%) |
Sep 14, 2006 | 31.63 | 31.77 | 31.51 | 31.69 | 279,813 | +0.07(+0.21%) |
Sep 13, 2006 | 31.42 | 31.66 | 31.39 | 31.63 | 303,955 | +0.01(+0.04%) |
Sep 12, 2006 | 31.28 | 31.61 | 31.18 | 31.61 | 712,577 | +0.76(+2.46%) |
Sep 11, 2006 | 30.65 | 30.90 | 30.52 | 30.85 | 381,888 | +0.23(+0.75%) |
Sep 08, 2006 | 30.59 | 30.65 | 30.46 | 30.63 | 431,143 | -0.05(-0.16%) |
Sep 07, 2006 | 30.67 | 30.80 | 30.53 | 30.67 | 364,551 | -0.40(-1.29%) |
Sep 06, 2006 | 31.03 | 31.14 | 30.95 | 31.08 | 441,188 | -0.57(-1.81%) |
Sep 05, 2006 | 31.67 | 31.74 | 31.53 | 31.65 | 237,525 | -0.08(-0.25%) |