Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.55 | 31.76 | 31.38 | 31.55 | 155,163 | +0.04(+0.14%) |
Nov 29, 2006 | 31.34 | 31.56 | 31.19 | 31.51 | 262,226 | +0.25(+0.82%) |
Nov 28, 2006 | 30.96 | 31.25 | 30.96 | 31.25 | 228,945 | +0.22(+0.71%) |
Nov 27, 2006 | 31.29 | 31.39 | 30.96 | 31.03 | 328,117 | -0.40(-1.29%) |
Nov 24, 2006 | 31.11 | 31.53 | 31.11 | 31.44 | 82,038 | +0.14(+0.45%) |
Nov 22, 2006 | 31.30 | 31.40 | 31.24 | 31.30 | 194,484 | +0.00(+0.00%) |
Nov 21, 2006 | 31.17 | 31.35 | 31.11 | 31.30 | 198,827 | +0.06(+0.20%) |
Nov 20, 2006 | 31.32 | 31.37 | 30.97 | 31.24 | 224,054 | -0.03(-0.08%) |
Nov 17, 2006 | 31.05 | 31.36 | 30.78 | 31.26 | 330,618 | +0.16(+0.51%) |
Nov 16, 2006 | 31.30 | 31.30 | 30.95 | 31.11 | 184,648 | -0.12(-0.39%) |
Nov 15, 2006 | 31.29 | 31.50 | 31.15 | 31.23 | 248,146 | -0.15(-0.48%) |
Nov 14, 2006 | 30.75 | 31.39 | 30.53 | 31.38 | 114,566 | +0.60(+1.94%) |
Nov 13, 2006 | 30.74 | 30.83 | 30.53 | 30.78 | 239,249 | -0.04(-0.11%) |
Nov 10, 2006 | 30.74 | 31.00 | 30.53 | 30.82 | 161,586 | +0.04(+0.14%) |
Nov 09, 2006 | 31.03 | 31.03 | 30.66 | 30.77 | 180,791 | -0.16(-0.51%) |
Nov 08, 2006 | 30.56 | 31.09 | 30.31 | 30.93 | 225,270 | +0.24(+0.77%) |
Nov 07, 2006 | 30.66 | 30.88 | 30.51 | 30.69 | 177,728 | -0.04(-0.11%) |
Nov 06, 2006 | 30.60 | 30.83 | 30.46 | 30.73 | 305,122 | +0.25(+0.81%) |
Nov 03, 2006 | 30.83 | 30.83 | 30.28 | 30.48 | 122,289 | -0.18(-0.60%) |
Nov 02, 2006 | 30.92 | 30.98 | 30.04 | 30.67 | 235,550 | -0.31(-0.99%) |
Nov 01, 2006 | 31.84 | 31.89 | 30.96 | 30.97 | 125,233 | -0.70(-2.22%) |
Oct 31, 2006 | 32.11 | 32.67 | 31.61 | 31.68 | 336,290 | -1.13(-3.45%) |
Oct 30, 2006 | 33.15 | 33.42 | 32.15 | 32.81 | 173,287 | -0.53(-1.58%) |
Oct 27, 2006 | 33.28 | 33.43 | 33.17 | 33.34 | 82,526 | -0.09(-0.26%) |
Oct 26, 2006 | 33.42 | 33.49 | 33.20 | 33.42 | 139,742 | +0.05(+0.16%) |
Oct 25, 2006 | 33.38 | 33.69 | 33.09 | 33.37 | 90,645 | +0.05(+0.16%) |
Oct 24, 2006 | 33.27 | 33.38 | 33.14 | 33.32 | 72,137 | -0.06(-0.18%) |
Oct 23, 2006 | 32.81 | 33.38 | 32.66 | 33.38 | 91,085 | +0.43(+1.31%) |
Oct 20, 2006 | 33.43 | 33.43 | 32.93 | 32.95 | 49,434 | -0.35(-1.06%) |
Oct 19, 2006 | 33.08 | 33.53 | 33.08 | 33.30 | 147,992 | +0.07(+0.21%) |
Oct 18, 2006 | 33.23 | 33.31 | 32.94 | 33.23 | 92,521 | +0.14(+0.42%) |
Oct 17, 2006 | 32.92 | 33.23 | 32.91 | 33.09 | 57,704 | -0.11(-0.32%) |
Oct 16, 2006 | 33.01 | 33.38 | 32.94 | 33.20 | 90,037 | -0.14(-0.42%) |
Oct 13, 2006 | 33.54 | 33.54 | 33.27 | 33.34 | 74,898 | -0.13(-0.39%) |
Oct 12, 2006 | 32.92 | 33.49 | 32.92 | 33.47 | 76,948 | +0.63(+1.93%) |
Oct 11, 2006 | 32.97 | 32.99 | 32.54 | 32.84 | 62,588 | -0.18(-0.56%) |
Oct 10, 2006 | 32.72 | 33.27 | 32.70 | 33.02 | 65,442 | +0.22(+0.67%) |
Oct 09, 2006 | 32.49 | 32.80 | 32.38 | 32.80 | 34,178 | +0.16(+0.48%) |
Oct 06, 2006 | 33.06 | 33.06 | 32.55 | 32.64 | 97,086 | -0.61(-1.82%) |
Oct 05, 2006 | 32.77 | 33.25 | 32.52 | 33.25 | 131,128 | +0.45(+1.37%) |
Oct 04, 2006 | 32.33 | 32.80 | 32.33 | 32.80 | 102,207 | +0.31(+0.95%) |
Oct 03, 2006 | 32.15 | 32.59 | 32.12 | 32.49 | 127,981 | +0.21(+0.65%) |
Oct 02, 2006 | 32.27 | 32.56 | 32.12 | 32.28 | 121,553 | -0.11(-0.33%) |
Sep 29, 2006 | 32.56 | 32.81 | 32.35 | 32.39 | 142,976 | -0.25(-0.78%) |
Sep 28, 2006 | 32.42 | 32.84 | 32.38 | 32.64 | 175,908 | +0.33(+1.01%) |
Sep 27, 2006 | 32.36 | 32.50 | 32.25 | 32.32 | 128,719 | -0.18(-0.57%) |
Sep 26, 2006 | 32.09 | 32.50 | 31.99 | 32.50 | 121,391 | +0.34(+1.07%) |
Sep 25, 2006 | 32.00 | 32.48 | 31.64 | 32.16 | 125,537 | +0.11(+0.33%) |
Sep 22, 2006 | 32.26 | 32.41 | 31.76 | 32.05 | 109,415 | -0.34(-1.06%) |
Sep 21, 2006 | 32.74 | 32.74 | 32.24 | 32.40 | 143,412 | -0.39(-1.18%) |
Sep 20, 2006 | 32.37 | 32.93 | 32.23 | 32.78 | 97,194 | +0.63(+1.97%) |
Sep 19, 2006 | 32.45 | 32.45 | 31.60 | 32.15 | 65,405 | -0.18(-0.57%) |
Sep 18, 2006 | 32.46 | 32.55 | 32.27 | 32.34 | 60,849 | -0.11(-0.35%) |
Sep 15, 2006 | 32.59 | 32.68 | 32.34 | 32.45 | 191,928 | +0.09(+0.27%) |
Sep 14, 2006 | 32.26 | 32.41 | 32.24 | 32.36 | 87,660 | -0.07(-0.22%) |
Sep 13, 2006 | 32.50 | 32.56 | 32.30 | 32.43 | 98,422 | -0.02(-0.05%) |
Sep 12, 2006 | 31.92 | 32.52 | 31.67 | 32.45 | 111,247 | +0.69(+2.16%) |
Sep 11, 2006 | 31.68 | 31.99 | 31.52 | 31.76 | 55,742 | -0.11(-0.36%) |
Sep 08, 2006 | 31.79 | 32.29 | 31.58 | 31.88 | 37,545 | +0.22(+0.69%) |
Sep 07, 2006 | 31.83 | 32.21 | 31.65 | 31.66 | 42,348 | -0.27(-0.85%) |
Sep 06, 2006 | 32.35 | 32.35 | 31.93 | 31.93 | 54,661 | -0.51(-1.57%) |
Sep 05, 2006 | 32.40 | 32.45 | 32.24 | 32.44 | 180,985 | +0.08(+0.24%) |