Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.64 | 31.67 | 31.38 | 31.54 | 364,619 | +0.01(+0.04%) |
Nov 29, 2006 | 31.65 | 31.77 | 31.41 | 31.52 | 885,406 | +0.52(+1.67%) |
Nov 28, 2006 | 30.92 | 31.07 | 30.81 | 31.00 | 611,984 | -0.23(-0.73%) |
Nov 27, 2006 | 31.59 | 31.63 | 31.12 | 31.23 | 599,642 | -0.12(-0.39%) |
Nov 24, 2006 | 31.23 | 31.46 | 31.21 | 31.35 | 221,308 | -0.15(-0.48%) |
Nov 22, 2006 | 31.52 | 31.58 | 31.40 | 31.51 | 399,247 | -0.06(-0.19%) |
Nov 21, 2006 | 31.62 | 31.69 | 31.41 | 31.57 | 303,078 | +0.11(+0.35%) |
Nov 20, 2006 | 31.37 | 31.56 | 31.34 | 31.45 | 254,222 | -0.08(-0.24%) |
Nov 17, 2006 | 31.23 | 31.58 | 31.17 | 31.53 | 440,903 | +0.18(+0.56%) |
Nov 16, 2006 | 31.40 | 31.43 | 31.24 | 31.35 | 807,065 | -0.09(-0.30%) |
Nov 15, 2006 | 31.24 | 31.56 | 31.21 | 31.45 | 1,055,116 | +0.05(+0.17%) |
Nov 14, 2006 | 31.34 | 31.41 | 30.98 | 31.40 | 1,978,064 | -0.16(-0.52%) |
Nov 13, 2006 | 31.51 | 31.66 | 31.48 | 31.56 | 1,311,567 | -0.26(-0.82%) |
Nov 10, 2006 | 31.89 | 31.89 | 31.70 | 31.82 | 316,449 | -0.06(-0.20%) |
Nov 09, 2006 | 31.88 | 32.03 | 31.77 | 31.89 | 1,031,802 | -0.15(-0.47%) |
Nov 08, 2006 | 31.79 | 32.08 | 31.70 | 32.04 | 688,954 | +0.10(+0.31%) |
Nov 07, 2006 | 31.86 | 32.21 | 31.86 | 31.94 | 515,472 | +0.40(+1.26%) |
Nov 06, 2006 | 31.44 | 31.59 | 31.30 | 31.54 | 393,933 | +0.34(+1.10%) |
Nov 03, 2006 | 31.37 | 31.38 | 31.07 | 31.20 | 530,729 | -0.15(-0.48%) |
Nov 02, 2006 | 31.24 | 31.47 | 31.13 | 31.35 | 521,815 | -0.17(-0.54%) |
Nov 01, 2006 | 31.82 | 32.01 | 31.48 | 31.52 | 806,037 | -0.16(-0.52%) |
Oct 31, 2006 | 31.69 | 31.82 | 31.55 | 31.68 | 480,673 | +0.13(+0.41%) |
Oct 30, 2006 | 31.45 | 31.64 | 31.40 | 31.55 | 487,016 | +0.08(+0.26%) |
Oct 27, 2006 | 31.60 | 31.68 | 31.34 | 31.47 | 819,750 | -0.25(-0.79%) |
Oct 26, 2006 | 31.39 | 31.79 | 31.24 | 31.72 | 965,804 | +0.18(+0.57%) |
Oct 25, 2006 | 31.39 | 31.55 | 31.31 | 31.54 | 939,233 | +0.02(+0.06%) |
Oct 24, 2006 | 31.47 | 31.57 | 31.41 | 31.52 | 948,319 | -0.14(-0.44%) |
Oct 23, 2006 | 31.45 | 31.70 | 31.40 | 31.66 | 387,761 | +0.15(+0.48%) |
Oct 20, 2006 | 31.51 | 31.61 | 31.19 | 31.51 | 312,849 | -0.02(-0.07%) |
Oct 19, 2006 | 31.43 | 31.60 | 31.37 | 31.54 | 429,075 | +0.10(+0.33%) |
Oct 18, 2006 | 31.34 | 31.45 | 31.24 | 31.43 | 870,321 | +0.35(+1.13%) |
Oct 17, 2006 | 30.99 | 31.18 | 30.86 | 31.08 | 787,866 | -0.62(-1.95%) |
Oct 16, 2006 | 31.68 | 31.76 | 31.58 | 31.70 | 526,272 | +0.05(+0.15%) |
Oct 13, 2006 | 31.43 | 31.70 | 31.34 | 31.65 | 539,643 | +0.11(+0.33%) |
Oct 12, 2006 | 31.06 | 31.65 | 30.99 | 31.55 | 943,862 | +0.62(+2.02%) |
Oct 11, 2006 | 30.85 | 31.16 | 30.81 | 30.92 | 669,411 | +0.01(+0.02%) |
Oct 10, 2006 | 30.54 | 30.96 | 30.44 | 30.92 | 961,347 | -0.01(-0.04%) |
Oct 09, 2006 | 30.87 | 30.98 | 30.68 | 30.93 | 884,892 | +0.20(+0.66%) |
Oct 06, 2006 | 30.61 | 30.79 | 30.50 | 30.72 | 826,779 | +0.36(+1.19%) |
Oct 05, 2006 | 30.44 | 30.49 | 30.09 | 30.36 | 1,120,086 | -0.34(-1.12%) |
Oct 04, 2006 | 30.55 | 30.73 | 30.39 | 30.71 | 912,148 | +0.68(+2.25%) |
Oct 03, 2006 | 29.90 | 30.16 | 29.76 | 30.03 | 867,578 | -0.06(-0.19%) |
Oct 02, 2006 | 29.95 | 30.27 | 29.87 | 30.09 | 421,189 | +0.47(+1.60%) |
Sep 29, 2006 | 29.59 | 29.73 | 29.49 | 29.62 | 509,644 | +0.01(+0.02%) |
Sep 28, 2006 | 29.63 | 29.63 | 29.45 | 29.61 | 546,500 | +0.02(+0.06%) |
Sep 27, 2006 | 29.75 | 29.77 | 29.45 | 29.59 | 949,690 | -0.16(-0.53%) |
Sep 26, 2006 | 29.58 | 29.75 | 29.53 | 29.75 | 389,133 | +0.06(+0.22%) |
Sep 25, 2006 | 29.58 | 29.74 | 29.25 | 29.69 | 624,498 | +0.20(+0.67%) |
Sep 22, 2006 | 29.53 | 29.55 | 29.34 | 29.49 | 403,189 | -0.21(-0.71%) |
Sep 21, 2006 | 29.88 | 29.88 | 29.65 | 29.70 | 329,477 | -0.05(-0.18%) |
Sep 20, 2006 | 29.59 | 29.86 | 29.59 | 29.75 | 385,018 | +0.53(+1.82%) |
Sep 19, 2006 | 29.46 | 29.46 | 29.15 | 29.22 | 836,036 | -0.48(-1.63%) |
Sep 18, 2006 | 29.60 | 29.74 | 29.44 | 29.70 | 447,931 | -0.33(-1.11%) |
Sep 15, 2006 | 29.95 | 30.12 | 29.85 | 30.04 | 281,135 | +0.08(+0.27%) |
Sep 14, 2006 | 29.90 | 30.03 | 29.79 | 29.95 | 296,049 | +0.06(+0.21%) |
Sep 13, 2006 | 29.70 | 29.93 | 29.67 | 29.89 | 321,591 | +0.01(+0.04%) |
Sep 12, 2006 | 29.56 | 29.88 | 29.47 | 29.88 | 753,924 | +0.72(+2.46%) |
Sep 11, 2006 | 28.97 | 29.20 | 28.85 | 29.16 | 404,047 | +0.22(+0.75%) |
Sep 08, 2006 | 28.92 | 28.97 | 28.79 | 28.95 | 456,160 | -0.05(-0.16%) |
Sep 07, 2006 | 28.99 | 29.11 | 28.86 | 28.99 | 385,704 | -0.38(-1.29%) |
Sep 06, 2006 | 29.32 | 29.43 | 29.25 | 29.37 | 466,788 | -0.54(-1.81%) |
Sep 05, 2006 | 29.94 | 30.00 | 29.80 | 29.91 | 251,308 | -0.08(-0.25%) |