Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.81 | 32.93 | 32.73 | 32.91 | 47,427 | +0.30(+0.92%) |
Nov 29, 2006 | 32.47 | 32.76 | 32.47 | 32.61 | 46,860 | +0.28(+0.87%) |
Nov 28, 2006 | 32.10 | 32.35 | 32.10 | 32.33 | 51,395 | +0.07(+0.23%) |
Nov 27, 2006 | 32.55 | 32.57 | 32.21 | 32.25 | 30,421 | -0.32(-0.99%) |
Nov 24, 2006 | 32.46 | 32.67 | 32.46 | 32.57 | 9,447 | +0.11(+0.33%) |
Nov 22, 2006 | 32.55 | 32.58 | 32.38 | 32.47 | 82,194 | +0.03(+0.08%) |
Nov 21, 2006 | 32.39 | 32.44 | 32.28 | 32.44 | 36,468 | +0.14(+0.43%) |
Nov 20, 2006 | 32.39 | 32.48 | 32.30 | 32.30 | 45,726 | -0.16(-0.49%) |
Nov 17, 2006 | 32.13 | 32.46 | 32.13 | 32.46 | 23,241 | +0.05(+0.15%) |
Nov 16, 2006 | 32.39 | 32.48 | 32.30 | 32.42 | 90,130 | +0.07(+0.23%) |
Nov 15, 2006 | 32.26 | 32.38 | 32.15 | 32.34 | 43,270 | -0.02(-0.05%) |
Nov 14, 2006 | 32.41 | 32.42 | 32.09 | 32.36 | 42,136 | +0.10(+0.30%) |
Nov 13, 2006 | 31.94 | 32.33 | 31.94 | 32.26 | 141,337 | +0.20(+0.61%) |
Nov 10, 2006 | 32.10 | 32.22 | 31.30 | 32.07 | 157,776 | -0.21(-0.66%) |
Nov 09, 2006 | 32.47 | 32.49 | 32.19 | 32.28 | 23,808 | -0.17(-0.52%) |
Nov 08, 2006 | 32.39 | 32.49 | 32.26 | 32.45 | 39,491 | -0.07(-0.21%) |
Nov 07, 2006 | 32.44 | 32.66 | 32.44 | 32.52 | 44,593 | -0.03(-0.08%) |
Nov 06, 2006 | 32.18 | 32.57 | 32.18 | 32.54 | 63,677 | +0.47(+1.45%) |
Nov 03, 2006 | 32.31 | 32.31 | 32.01 | 32.08 | 54,985 | -0.15(-0.48%) |
Nov 02, 2006 | 32.10 | 32.24 | 32.10 | 32.23 | 22,107 | +0.14(+0.43%) |
Nov 01, 2006 | 32.34 | 32.44 | 32.07 | 32.09 | 47,238 | -0.37(-1.13%) |
Oct 31, 2006 | 32.29 | 32.50 | 32.12 | 32.46 | 74,258 | +0.21(+0.64%) |
Oct 30, 2006 | 32.49 | 32.49 | 32.19 | 32.25 | 92,398 | -0.20(-0.60%) |
Oct 27, 2006 | 32.65 | 32.67 | 32.40 | 32.45 | 148,328 | +0.02(+0.05%) |
Oct 26, 2006 | 32.44 | 32.45 | 32.20 | 32.43 | 108,648 | +0.57(+1.79%) |
Oct 25, 2006 | 31.67 | 31.91 | 31.67 | 31.86 | 51,584 | +0.19(+0.59%) |
Oct 24, 2006 | 31.54 | 31.74 | 31.54 | 31.67 | 93,343 | +0.01(+0.03%) |
Oct 23, 2006 | 31.44 | 31.68 | 31.35 | 31.66 | 51,584 | +0.16(+0.52%) |
Oct 20, 2006 | 31.37 | 31.51 | 31.27 | 31.50 | 78,604 | +0.18(+0.57%) |
Oct 19, 2006 | 31.07 | 31.35 | 31.04 | 31.32 | 42,136 | +0.33(+1.06%) |
Oct 18, 2006 | 31.15 | 31.17 | 30.83 | 30.99 | 121,497 | +0.00(+0.00%) |
Oct 17, 2006 | 30.91 | 30.99 | 30.75 | 30.99 | 73,691 | -0.21(-0.68%) |
Oct 16, 2006 | 31.30 | 31.30 | 31.05 | 31.20 | 31,933 | -0.07(-0.22%) |
Oct 13, 2006 | 31.27 | 31.28 | 31.15 | 31.27 | 18,706 | +0.04(+0.14%) |
Oct 12, 2006 | 31.00 | 31.23 | 30.98 | 31.23 | 71,235 | +0.39(+1.25%) |
Oct 11, 2006 | 30.75 | 31.00 | 30.75 | 30.84 | 11,904 | +0.11(+0.36%) |
Oct 10, 2006 | 30.62 | 30.74 | 30.58 | 30.73 | 35,334 | +0.07(+0.24%) |
Oct 09, 2006 | 30.64 | 30.67 | 30.53 | 30.66 | 25,508 | -0.07(-0.22%) |
Oct 06, 2006 | 30.59 | 30.85 | 30.52 | 30.73 | 158,910 | -0.14(-0.46%) |
Oct 05, 2006 | 30.99 | 30.99 | 30.73 | 30.87 | 133,968 | -0.12(-0.39%) |
Oct 04, 2006 | 30.59 | 31.11 | 30.57 | 30.99 | 126,409 | +0.46(+1.49%) |
Oct 03, 2006 | 30.40 | 30.55 | 30.32 | 30.54 | 96,744 | +0.14(+0.45%) |
Oct 02, 2006 | 30.43 | 30.44 | 30.22 | 30.40 | 114,883 | -0.14(-0.45%) |
Sep 29, 2006 | 30.26 | 30.62 | 30.14 | 30.54 | 87,485 | +0.28(+0.93%) |
Sep 28, 2006 | 30.19 | 30.28 | 30.04 | 30.26 | 40,813 | +0.06(+0.21%) |
Sep 27, 2006 | 30.32 | 30.38 | 30.04 | 30.19 | 69,345 | -0.12(-0.40%) |
Sep 26, 2006 | 30.11 | 30.32 | 30.03 | 30.31 | 67,645 | +0.13(+0.44%) |
Sep 25, 2006 | 30.17 | 30.22 | 29.97 | 30.18 | 92,776 | +0.24(+0.80%) |
Sep 22, 2006 | 29.98 | 29.98 | 29.82 | 29.94 | 24,563 | -0.04(-0.12%) |
Sep 21, 2006 | 30.01 | 30.01 | 29.79 | 29.98 | 35,145 | +0.20(+0.66%) |
Sep 20, 2006 | 29.52 | 29.79 | 29.47 | 29.79 | 94,854 | +0.50(+1.72%) |
Sep 19, 2006 | 29.33 | 29.33 | 29.13 | 29.28 | 16,250 | -0.11(-0.36%) |
Sep 18, 2006 | 29.34 | 29.47 | 29.28 | 29.39 | 73,314 | -0.09(-0.30%) |
Sep 15, 2006 | 29.52 | 29.53 | 29.31 | 29.48 | 115,828 | -0.03(-0.11%) |
Sep 14, 2006 | 29.49 | 29.56 | 29.41 | 29.51 | 6,802 | -0.06(-0.22%) |
Sep 13, 2006 | 29.56 | 29.64 | 29.43 | 29.57 | 20,784 | +0.01(+0.04%) |
Sep 12, 2006 | 29.24 | 29.64 | 29.24 | 29.56 | 51,017 | +0.42(+1.45%) |
Sep 11, 2006 | 29.08 | 29.14 | 29.01 | 29.14 | 16,438 | +0.28(+0.97%) |
Sep 08, 2006 | 28.80 | 28.86 | 28.78 | 28.86 | 7,369 | +0.03(+0.09%) |
Sep 07, 2006 | 28.85 | 28.85 | 28.59 | 28.83 | 13,037 | -0.07(-0.26%) |
Sep 06, 2006 | 29.22 | 29.22 | 28.91 | 28.91 | 17,950 | -0.32(-1.09%) |
Sep 05, 2006 | 29.15 | 29.30 | 29.15 | 29.22 | 12,848 | +0.02(+0.07%) |