Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.44 | 36.49 | 36.25 | 36.45 | 13,513 | +0.04(+0.12%) |
Nov 29, 2006 | 36.30 | 36.42 | 36.30 | 36.40 | 1,241 | +0.29(+0.81%) |
Nov 28, 2006 | 36.04 | 36.16 | 36.04 | 36.11 | 1,792 | -0.00(-0.01%) |
Nov 27, 2006 | 36.20 | 36.20 | 36.12 | 36.12 | 4,136 | -0.44(-1.20%) |
Nov 24, 2006 | 36.51 | 36.56 | 36.51 | 36.56 | 413 | -0.06(-0.16%) |
Nov 22, 2006 | 36.55 | 36.71 | 36.55 | 36.61 | 4,550 | +0.04(+0.12%) |
Nov 21, 2006 | 36.66 | 36.66 | 36.57 | 36.57 | 965 | -0.17(-0.45%) |
Nov 20, 2006 | 36.72 | 36.80 | 36.69 | 36.74 | 6,205 | +0.04(+0.12%) |
Nov 17, 2006 | 36.67 | 36.72 | 36.64 | 36.69 | 3,723 | -0.12(-0.32%) |
Nov 16, 2006 | 36.70 | 36.82 | 36.70 | 36.81 | 1,792 | +0.24(+0.65%) |
Nov 15, 2006 | 36.55 | 36.59 | 36.51 | 36.57 | 17,926 | +0.11(+0.30%) |
Nov 14, 2006 | 36.25 | 36.46 | 36.20 | 36.46 | 5,929 | +0.07(+0.18%) |
Nov 13, 2006 | 36.33 | 36.44 | 36.33 | 36.40 | 3,585 | +0.17(+0.48%) |
Nov 10, 2006 | 36.28 | 36.30 | 36.22 | 36.22 | 2,068 | -0.01(-0.04%) |
Nov 09, 2006 | 36.22 | 36.32 | 36.22 | 36.24 | 11,031 | -0.09(-0.24%) |
Nov 08, 2006 | 36.22 | 36.38 | 36.19 | 36.32 | 8,549 | +0.11(+0.30%) |
Nov 07, 2006 | 36.19 | 36.33 | 36.19 | 36.22 | 7,998 | +0.07(+0.18%) |
Nov 06, 2006 | 35.97 | 36.15 | 35.97 | 36.15 | 3,723 | +0.28(+0.77%) |
Nov 03, 2006 | 36.11 | 36.11 | 35.80 | 35.87 | 6,343 | +0.01(+0.02%) |
Nov 02, 2006 | 35.90 | 35.93 | 35.86 | 35.87 | 3,723 | -0.20(-0.54%) |
Nov 01, 2006 | 36.30 | 36.30 | 36.06 | 36.06 | 4,826 | -0.24(-0.66%) |
Oct 31, 2006 | 36.37 | 36.38 | 36.26 | 36.30 | 44,402 | -0.01(-0.04%) |
Oct 30, 2006 | 36.21 | 36.32 | 36.20 | 36.32 | 3,309 | +0.14(+0.38%) |
Oct 27, 2006 | 36.24 | 36.29 | 36.16 | 36.18 | 1,654 | -0.22(-0.62%) |
Oct 26, 2006 | 36.19 | 36.40 | 36.08 | 36.40 | 4,136 | +0.18(+0.50%) |
Oct 25, 2006 | 36.06 | 36.22 | 36.05 | 36.22 | 58,192 | +0.08(+0.22%) |
Oct 24, 2006 | 36.07 | 36.14 | 35.98 | 36.14 | 4,412 | +0.07(+0.20%) |
Oct 23, 2006 | 35.98 | 36.13 | 35.89 | 36.07 | 7,722 | +0.14(+0.38%) |
Oct 20, 2006 | 36.11 | 36.11 | 35.90 | 35.93 | 8,549 | -0.13(-0.36%) |
Oct 19, 2006 | 36.26 | 36.26 | 35.94 | 36.06 | 6,894 | -0.29(-0.80%) |
Oct 18, 2006 | 36.42 | 36.42 | 36.23 | 36.35 | 3,861 | -0.04(-0.12%) |
Oct 17, 2006 | 36.26 | 36.45 | 36.26 | 36.40 | 8,549 | -0.09(-0.24%) |
Oct 16, 2006 | 36.69 | 36.69 | 36.48 | 36.48 | 3,309 | -0.14(-0.40%) |
Oct 13, 2006 | 36.69 | 36.74 | 36.63 | 36.63 | 5,929 | +0.01(+0.02%) |
Oct 12, 2006 | 36.63 | 36.63 | 36.59 | 36.62 | 1,792 | +0.15(+0.40%) |
Oct 11, 2006 | 36.43 | 36.56 | 36.41 | 36.48 | 3,033 | +0.06(+0.16%) |
Oct 10, 2006 | 36.51 | 36.58 | 36.38 | 36.42 | 3,309 | -0.04(-0.10%) |
Oct 09, 2006 | 36.30 | 36.46 | 36.20 | 36.46 | 9,239 | +0.19(+0.52%) |
Oct 06, 2006 | 36.37 | 36.37 | 36.16 | 36.27 | 17,099 | -0.06(-0.16%) |
Oct 05, 2006 | 36.26 | 36.32 | 36.26 | 36.32 | 4,136 | +0.09(+0.24%) |
Oct 04, 2006 | 35.95 | 36.24 | 35.95 | 36.24 | 6,343 | +0.25(+0.71%) |
Oct 03, 2006 | 35.95 | 36.05 | 35.94 | 35.98 | 6,343 | +0.15(+0.42%) |
Oct 02, 2006 | 35.94 | 35.98 | 35.73 | 35.83 | 6,756 | -0.22(-0.60%) |
Sep 29, 2006 | 36.26 | 36.26 | 36.05 | 36.05 | 965 | -0.22(-0.62%) |
Sep 28, 2006 | 36.24 | 36.27 | 36.20 | 36.27 | 3,309 | +0.04(+0.12%) |
Sep 27, 2006 | 36.27 | 36.30 | 36.15 | 36.23 | 27,717 | +0.06(+0.16%) |
Sep 26, 2006 | 36.01 | 36.20 | 36.01 | 36.17 | 7,860 | -0.41(-1.11%) |
Sep 25, 2006 | 36.37 | 36.58 | 36.27 | 36.58 | 3,585 | +0.39(+1.08%) |
Sep 22, 2006 | 36.17 | 36.19 | 36.17 | 36.19 | 1,792 | -0.10(-0.28%) |
Sep 21, 2006 | 36.55 | 36.55 | 36.23 | 36.29 | 2,206 | -0.21(-0.58%) |
Sep 20, 2006 | 36.26 | 36.55 | 36.26 | 36.50 | 2,895 | +0.38(+1.04%) |
Sep 19, 2006 | 36.30 | 36.30 | 36.00 | 36.12 | 7,032 | -0.12(-0.34%) |
Sep 18, 2006 | 36.28 | 36.37 | 36.19 | 36.24 | 16,409 | -0.17(-0.46%) |
Sep 15, 2006 | 36.35 | 36.41 | 36.32 | 36.41 | 3,861 | +0.28(+0.78%) |
Sep 14, 2006 | 36.11 | 36.18 | 36.11 | 36.13 | 4,964 | +0.04(+0.10%) |
Sep 13, 2006 | 35.92 | 36.10 | 35.92 | 36.09 | 4,964 | +0.13(+0.36%) |
Sep 12, 2006 | 35.53 | 36.01 | 35.53 | 35.96 | 12,272 | +0.40(+1.12%) |
Sep 11, 2006 | 35.50 | 35.62 | 35.50 | 35.56 | 43,851 | -0.01(-0.02%) |
Sep 08, 2006 | 35.43 | 35.57 | 35.40 | 35.57 | 8,549 | +0.17(+0.47%) |
Sep 07, 2006 | 35.66 | 35.66 | 35.40 | 35.40 | 15,858 | -0.36(-0.99%) |
Sep 06, 2006 | 35.74 | 35.83 | 35.74 | 35.76 | 2,620 | -0.12(-0.34%) |
Sep 05, 2006 | 35.74 | 35.88 | 35.74 | 35.88 | 1,103 | +0.15(+0.43%) |