Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.74 | 33.22 | 32.72 | 33.16 | 654,677 | +0.30(+0.91%) |
Nov 29, 2006 | 32.62 | 32.95 | 32.32 | 32.86 | 534,662 | +0.00(+0.00%) |
Nov 28, 2006 | 32.92 | 33.05 | 32.77 | 32.86 | 135,574 | -0.12(-0.38%) |
Nov 27, 2006 | 33.45 | 33.45 | 32.90 | 32.98 | 251,987 | -0.61(-1.82%) |
Nov 24, 2006 | 33.55 | 33.62 | 33.36 | 33.59 | 62,960 | -0.06(-0.16%) |
Nov 22, 2006 | 33.66 | 33.69 | 33.50 | 33.65 | 195,653 | -0.06(-0.19%) |
Nov 21, 2006 | 33.83 | 33.83 | 33.51 | 33.71 | 184,992 | -0.16(-0.47%) |
Nov 20, 2006 | 33.80 | 33.98 | 33.63 | 33.87 | 205,883 | +0.03(+0.08%) |
Nov 17, 2006 | 33.91 | 33.91 | 33.48 | 33.84 | 215,824 | -0.04(-0.12%) |
Nov 16, 2006 | 33.85 | 33.89 | 33.61 | 33.89 | 229,943 | +0.14(+0.41%) |
Nov 15, 2006 | 33.64 | 33.80 | 33.57 | 33.75 | 130,964 | +0.15(+0.43%) |
Nov 14, 2006 | 33.39 | 33.69 | 33.28 | 33.60 | 263,945 | +0.22(+0.64%) |
Nov 13, 2006 | 33.33 | 33.47 | 33.17 | 33.39 | 155,312 | +0.08(+0.23%) |
Nov 10, 2006 | 33.08 | 33.31 | 33.07 | 33.31 | 216,256 | +0.17(+0.52%) |
Nov 09, 2006 | 33.39 | 33.41 | 33.07 | 33.14 | 218,994 | -0.24(-0.71%) |
Nov 08, 2006 | 33.32 | 33.45 | 33.18 | 33.37 | 207,324 | -0.03(-0.10%) |
Nov 07, 2006 | 33.35 | 33.82 | 33.35 | 33.41 | 378,052 | +0.06(+0.17%) |
Nov 06, 2006 | 32.89 | 33.39 | 32.89 | 33.35 | 281,090 | +0.56(+1.71%) |
Nov 03, 2006 | 33.05 | 33.21 | 32.61 | 32.79 | 253,139 | -0.15(-0.44%) |
Nov 02, 2006 | 32.98 | 33.19 | 32.80 | 32.93 | 159,347 | -0.28(-0.86%) |
Nov 01, 2006 | 33.64 | 33.79 | 33.20 | 33.22 | 287,717 | -0.32(-0.95%) |
Oct 31, 2006 | 33.56 | 33.79 | 33.40 | 33.54 | 223,460 | +0.01(+0.02%) |
Oct 30, 2006 | 33.41 | 33.55 | 33.15 | 33.53 | 334,254 | -0.01(-0.02%) |
Oct 27, 2006 | 33.87 | 33.95 | 33.48 | 33.54 | 310,914 | -0.40(-1.19%) |
Oct 26, 2006 | 33.93 | 34.11 | 33.75 | 33.94 | 338,720 | +0.05(+0.14%) |
Oct 25, 2006 | 33.94 | 34.03 | 33.70 | 33.89 | 338,144 | -0.07(-0.20%) |
Oct 24, 2006 | 33.82 | 34.00 | 33.66 | 33.96 | 396,062 | +0.03(+0.10%) |
Oct 23, 2006 | 33.52 | 33.97 | 33.42 | 33.93 | 389,867 | +0.33(+0.99%) |
Oct 20, 2006 | 33.68 | 33.77 | 33.44 | 33.59 | 289,446 | -0.04(-0.12%) |
Oct 19, 2006 | 34.07 | 34.07 | 33.59 | 33.64 | 665,050 | -0.49(-1.42%) |
Oct 18, 2006 | 34.36 | 35.01 | 34.00 | 34.12 | 1,147,702 | -0.12(-0.34%) |
Oct 17, 2006 | 33.66 | 34.32 | 33.50 | 34.24 | 1,626,607 | +1.24(+3.77%) |
Oct 16, 2006 | 33.05 | 33.14 | 32.89 | 33.00 | 340,017 | -0.10(-0.29%) |
Oct 13, 2006 | 33.18 | 33.39 | 33.07 | 33.09 | 365,662 | -0.17(-0.52%) |
Oct 12, 2006 | 33.02 | 33.28 | 32.92 | 33.27 | 289,446 | +0.28(+0.86%) |
Oct 11, 2006 | 32.91 | 33.07 | 32.80 | 32.98 | 233,689 | +0.01(+0.02%) |
Oct 10, 2006 | 33.00 | 33.14 | 32.84 | 32.98 | 281,810 | -0.03(-0.08%) |
Oct 09, 2006 | 32.58 | 33.06 | 32.55 | 33.00 | 353,128 | +0.33(+1.00%) |
Oct 06, 2006 | 32.73 | 32.86 | 32.54 | 32.68 | 692,136 | -0.05(-0.15%) |
Oct 05, 2006 | 32.52 | 32.80 | 32.45 | 32.73 | 431,216 | +0.15(+0.45%) |
Oct 04, 2006 | 32.00 | 32.61 | 31.96 | 32.58 | 466,947 | +0.48(+1.49%) |
Oct 03, 2006 | 32.69 | 32.69 | 32.08 | 32.10 | 602,089 | -0.61(-1.87%) |
Oct 02, 2006 | 32.70 | 33.03 | 32.43 | 32.71 | 582,639 | +0.01(+0.04%) |
Sep 29, 2006 | 32.86 | 33.11 | 32.69 | 32.70 | 437,555 | -0.22(-0.67%) |
Sep 28, 2006 | 32.59 | 33.04 | 32.48 | 32.92 | 589,411 | +0.31(+0.94%) |
Sep 27, 2006 | 32.53 | 32.72 | 32.45 | 32.61 | 452,251 | -0.01(-0.04%) |
Sep 26, 2006 | 32.43 | 32.68 | 32.30 | 32.63 | 353,992 | +0.15(+0.45%) |
Sep 25, 2006 | 32.30 | 32.62 | 32.18 | 32.48 | 457,150 | +0.22(+0.67%) |
Sep 22, 2006 | 32.48 | 32.51 | 32.12 | 32.27 | 417,097 | -0.21(-0.64%) |
Sep 21, 2006 | 32.84 | 32.95 | 32.41 | 32.48 | 606,411 | -0.38(-1.16%) |
Sep 20, 2006 | 32.59 | 32.98 | 32.54 | 32.86 | 903,638 | +0.52(+1.61%) |
Sep 19, 2006 | 31.44 | 32.34 | 31.44 | 32.34 | 888,078 | +0.76(+2.40%) |
Sep 18, 2006 | 31.84 | 31.92 | 31.48 | 31.58 | 669,228 | -0.40(-1.24%) |
Sep 15, 2006 | 32.31 | 32.42 | 31.82 | 31.98 | 843,703 | -0.28(-0.88%) |
Sep 14, 2006 | 33.09 | 33.09 | 32.15 | 32.26 | 681,763 | -0.96(-2.90%) |
Sep 13, 2006 | 33.52 | 33.52 | 33.14 | 33.23 | 730,172 | -0.42(-1.24%) |
Sep 12, 2006 | 33.25 | 33.76 | 33.09 | 33.64 | 365,662 | +0.37(+1.11%) |
Sep 11, 2006 | 33.25 | 33.30 | 32.99 | 33.27 | 267,403 | -0.02(-0.06%) |
Sep 08, 2006 | 33.02 | 33.33 | 32.76 | 33.30 | 426,029 | +0.31(+0.93%) |
Sep 07, 2006 | 32.87 | 33.07 | 32.82 | 32.99 | 556,562 | +0.12(+0.36%) |
Sep 06, 2006 | 32.76 | 32.88 | 32.58 | 32.87 | 282,387 | +0.02(+0.06%) |
Sep 05, 2006 | 32.73 | 32.96 | 32.66 | 32.85 | 105,462 | +0.13(+0.40%) |