Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.87 | 34.23 | 33.80 | 33.89 | 2,073,768 | -0.04(-0.11%) |
Nov 29, 2006 | 33.67 | 34.07 | 33.59 | 33.93 | 840,921 | +0.32(+0.94%) |
Nov 28, 2006 | 33.64 | 33.72 | 33.49 | 33.61 | 1,630,253 | -0.03(-0.09%) |
Nov 27, 2006 | 33.96 | 34.03 | 33.62 | 33.64 | 1,727,146 | -0.33(-0.97%) |
Nov 24, 2006 | 33.81 | 34.11 | 33.80 | 33.97 | 280,361 | +0.17(+0.50%) |
Nov 22, 2006 | 33.46 | 33.85 | 33.32 | 33.80 | 867,684 | +0.45(+1.34%) |
Nov 21, 2006 | 32.42 | 33.42 | 32.33 | 33.36 | 1,480,802 | +0.99(+3.07%) |
Nov 20, 2006 | 31.17 | 33.49 | 31.17 | 32.37 | 1,841,289 | +1.56(+5.05%) |
Nov 17, 2006 | 30.71 | 30.81 | 30.55 | 30.81 | 746,930 | +0.10(+0.32%) |
Nov 16, 2006 | 30.39 | 30.71 | 30.33 | 30.71 | 673,414 | +0.42(+1.37%) |
Nov 15, 2006 | 30.38 | 30.38 | 30.19 | 30.29 | 348,718 | -0.02(-0.06%) |
Nov 14, 2006 | 30.18 | 30.37 | 29.95 | 30.31 | 785,462 | +0.22(+0.72%) |
Nov 13, 2006 | 30.29 | 30.37 | 29.97 | 30.10 | 535,894 | -0.12(-0.39%) |
Nov 10, 2006 | 30.26 | 30.36 | 30.14 | 30.21 | 436,099 | -0.06(-0.21%) |
Nov 09, 2006 | 30.10 | 30.29 | 29.92 | 30.28 | 466,892 | +0.14(+0.47%) |
Nov 08, 2006 | 30.00 | 30.29 | 30.00 | 30.13 | 533,637 | -0.02(-0.06%) |
Nov 07, 2006 | 30.54 | 30.61 | 30.15 | 30.15 | 736,129 | -0.38(-1.26%) |
Nov 06, 2006 | 30.83 | 31.06 | 30.54 | 30.54 | 1,251,225 | -0.05(-0.16%) |
Nov 03, 2006 | 31.13 | 31.12 | 30.15 | 30.59 | 692,277 | -0.54(-1.73%) |
Nov 02, 2006 | 31.94 | 31.95 | 30.52 | 31.13 | 1,589,787 | -1.41(-4.33%) |
Nov 01, 2006 | 32.87 | 33.01 | 32.49 | 32.53 | 309,541 | -0.28(-0.85%) |
Oct 31, 2006 | 33.03 | 33.15 | 32.48 | 32.81 | 479,628 | -0.07(-0.23%) |
Oct 30, 2006 | 32.77 | 32.92 | 32.58 | 32.89 | 289,711 | +0.09(+0.26%) |
Oct 27, 2006 | 33.11 | 33.22 | 32.70 | 32.80 | 344,848 | -0.32(-0.96%) |
Oct 26, 2006 | 32.83 | 33.12 | 32.75 | 33.12 | 317,763 | +0.44(+1.35%) |
Oct 25, 2006 | 32.30 | 32.68 | 32.30 | 32.68 | 442,386 | +0.33(+1.02%) |
Oct 24, 2006 | 32.07 | 32.38 | 31.94 | 32.35 | 494,460 | +0.25(+0.79%) |
Oct 23, 2006 | 32.01 | 32.26 | 31.96 | 32.09 | 723,553 | -0.04(-0.12%) |
Oct 20, 2006 | 32.24 | 32.32 | 32.03 | 32.13 | 310,347 | -0.11(-0.35%) |
Oct 19, 2006 | 32.41 | 32.53 | 32.21 | 32.24 | 543,793 | -0.17(-0.52%) |
Oct 18, 2006 | 32.56 | 32.60 | 32.25 | 32.41 | 759,022 | +0.00(+0.00%) |
Oct 17, 2006 | 32.82 | 32.82 | 32.20 | 32.41 | 689,375 | -0.40(-1.23%) |
Oct 16, 2006 | 33.12 | 33.13 | 32.73 | 32.81 | 499,781 | -0.18(-0.54%) |
Oct 13, 2006 | 32.95 | 33.25 | 32.87 | 32.99 | 657,292 | +0.12(+0.36%) |
Oct 12, 2006 | 32.61 | 32.88 | 32.61 | 32.87 | 435,776 | +0.33(+1.01%) |
Oct 11, 2006 | 32.58 | 32.79 | 32.40 | 32.55 | 390,957 | -0.03(-0.10%) |
Oct 10, 2006 | 32.71 | 32.78 | 32.20 | 32.58 | 231,350 | -0.14(-0.44%) |
Oct 09, 2006 | 32.33 | 32.74 | 32.17 | 32.72 | 264,077 | +0.27(+0.82%) |
Oct 06, 2006 | 32.88 | 32.88 | 32.38 | 32.45 | 220,226 | -0.43(-1.30%) |
Oct 05, 2006 | 32.55 | 32.88 | 32.51 | 32.88 | 446,256 | +0.34(+1.05%) |
Oct 04, 2006 | 32.33 | 32.67 | 32.33 | 32.54 | 403,049 | +0.13(+0.40%) |
Oct 03, 2006 | 31.85 | 32.52 | 31.85 | 32.41 | 499,781 | +0.38(+1.18%) |
Oct 02, 2006 | 31.73 | 32.17 | 31.41 | 32.03 | 601,349 | -0.10(-0.31%) |
Sep 29, 2006 | 32.24 | 32.47 | 32.13 | 32.13 | 380,478 | -0.08(-0.25%) |
Sep 28, 2006 | 32.66 | 32.66 | 32.21 | 32.21 | 449,319 | -0.48(-1.46%) |
Sep 27, 2006 | 32.35 | 32.76 | 32.25 | 32.69 | 314,862 | +0.27(+0.84%) |
Sep 26, 2006 | 32.76 | 32.84 | 32.42 | 32.42 | 334,047 | -0.30(-0.93%) |
Sep 25, 2006 | 32.63 | 32.83 | 32.43 | 32.72 | 448,513 | +0.15(+0.46%) |
Sep 22, 2006 | 32.27 | 32.68 | 32.13 | 32.57 | 371,127 | +0.17(+0.54%) |
Sep 21, 2006 | 32.78 | 32.82 | 32.20 | 32.40 | 414,173 | -0.32(-0.99%) |
Sep 20, 2006 | 32.73 | 32.84 | 32.63 | 32.72 | 444,482 | +0.01(+0.02%) |
Sep 19, 2006 | 32.53 | 32.78 | 32.49 | 32.71 | 513,968 | +0.12(+0.36%) |
Sep 18, 2006 | 32.72 | 32.78 | 32.50 | 32.60 | 492,687 | -0.24(-0.74%) |
Sep 15, 2006 | 32.94 | 33.12 | 32.84 | 32.84 | 647,297 | -0.09(-0.28%) |
Sep 14, 2006 | 33.02 | 33.02 | 32.79 | 32.93 | 323,890 | -0.16(-0.49%) |
Sep 13, 2006 | 32.93 | 33.29 | 32.81 | 33.09 | 301,642 | +0.16(+0.49%) |
Sep 12, 2006 | 32.37 | 32.94 | 32.09 | 32.93 | 561,044 | +0.56(+1.74%) |
Sep 11, 2006 | 32.46 | 32.49 | 32.19 | 32.37 | 584,582 | -0.09(-0.29%) |
Sep 08, 2006 | 32.42 | 32.60 | 32.09 | 32.46 | 405,628 | +0.08(+0.25%) |
Sep 07, 2006 | 32.89 | 32.89 | 32.37 | 32.38 | 246,988 | -0.51(-1.55%) |
Sep 06, 2006 | 32.91 | 32.98 | 32.69 | 32.89 | 390,635 | -0.06(-0.19%) |
Sep 05, 2006 | 32.65 | 32.97 | 32.54 | 32.95 | 434,648 | +0.30(+0.91%) |