Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.30 | 34.30 | 33.75 | 33.78 | 117,300 | -0.50(-1.46%) |
Nov 29, 2006 | 34.23 | 34.41 | 33.95 | 34.28 | 89,715 | +0.16(+0.47%) |
Nov 28, 2006 | 33.94 | 34.47 | 33.91 | 34.12 | 68,585 | +0.18(+0.53%) |
Nov 27, 2006 | 34.90 | 34.90 | 33.91 | 33.94 | 271,283 | -1.16(-3.30%) |
Nov 24, 2006 | 34.91 | 35.43 | 34.75 | 35.10 | 40,626 | +0.05(+0.14%) |
Nov 22, 2006 | 35.38 | 35.49 | 34.73 | 35.05 | 209,226 | -0.33(-0.93%) |
Nov 21, 2006 | 35.11 | 35.50 | 34.62 | 35.38 | 222,363 | +0.23(+0.65%) |
Nov 20, 2006 | 34.49 | 35.50 | 34.29 | 35.15 | 454,832 | +0.66(+1.91%) |
Nov 17, 2006 | 28.84 | 36.14 | 28.52 | 34.49 | 3,694,978 | +2.48(+7.75%) |
Nov 16, 2006 | 31.95 | 32.04 | 31.78 | 32.01 | 103,292 | +0.06(+0.19%) |
Nov 15, 2006 | 31.95 | 32.06 | 31.80 | 31.95 | 115,933 | -0.05(-0.16%) |
Nov 14, 2006 | 31.86 | 32.03 | 31.20 | 32.00 | 173,854 | +0.15(+0.47%) |
Nov 13, 2006 | 31.85 | 32.05 | 31.79 | 31.85 | 176,476 | -0.13(-0.41%) |
Nov 10, 2006 | 31.70 | 32.28 | 31.25 | 31.98 | 168,524 | +0.18(+0.57%) |
Nov 09, 2006 | 32.54 | 32.64 | 31.72 | 31.80 | 228,972 | -0.71(-2.18%) |
Nov 08, 2006 | 32.46 | 32.55 | 32.25 | 32.51 | 162,042 | +0.01(+0.03%) |
Nov 07, 2006 | 32.38 | 32.65 | 32.38 | 32.50 | 178,221 | -0.01(-0.03%) |
Nov 06, 2006 | 32.51 | 32.82 | 32.07 | 32.51 | 218,228 | -0.07(-0.21%) |
Nov 03, 2006 | 33.52 | 33.52 | 32.50 | 32.58 | 346,400 | -0.72(-2.16%) |
Nov 02, 2006 | 34.52 | 34.52 | 33.30 | 33.30 | 276,271 | -1.56(-4.48%) |
Nov 01, 2006 | 35.00 | 35.01 | 34.72 | 34.86 | 223,139 | -0.04(-0.11%) |
Oct 31, 2006 | 35.39 | 35.54 | 34.75 | 34.90 | 112,367 | -0.18(-0.51%) |
Oct 30, 2006 | 34.97 | 35.09 | 34.63 | 35.08 | 129,078 | +0.11(+0.31%) |
Oct 27, 2006 | 34.69 | 35.00 | 34.37 | 34.97 | 124,247 | +0.22(+0.63%) |
Oct 26, 2006 | 34.95 | 34.97 | 34.18 | 34.75 | 134,887 | +0.00(+0.00%) |
Oct 25, 2006 | 34.80 | 34.99 | 34.37 | 34.75 | 117,496 | +0.02(+0.06%) |
Oct 24, 2006 | 34.08 | 35.00 | 34.06 | 34.73 | 203,798 | +0.49(+1.43%) |
Oct 23, 2006 | 34.40 | 34.72 | 34.10 | 34.24 | 209,375 | -0.27(-0.78%) |
Oct 20, 2006 | 34.65 | 34.72 | 34.40 | 34.51 | 116,419 | +0.05(+0.15%) |
Oct 19, 2006 | 34.58 | 35.00 | 34.41 | 34.46 | 77,086 | -0.08(-0.23%) |
Oct 18, 2006 | 34.74 | 34.97 | 34.47 | 34.54 | 127,785 | -0.25(-0.72%) |
Oct 17, 2006 | 34.98 | 35.10 | 34.32 | 34.79 | 105,447 | -0.43(-1.22%) |
Oct 16, 2006 | 35.13 | 35.45 | 34.90 | 35.22 | 134,314 | +0.10(+0.28%) |
Oct 13, 2006 | 34.57 | 35.12 | 34.57 | 35.12 | 123,223 | +0.37(+1.06%) |
Oct 12, 2006 | 34.82 | 34.98 | 34.52 | 34.75 | 62,257 | +0.17(+0.49%) |
Oct 11, 2006 | 34.12 | 34.89 | 34.11 | 34.58 | 91,956 | +0.40(+1.17%) |
Oct 10, 2006 | 34.89 | 34.89 | 33.94 | 34.18 | 90,887 | -0.59(-1.70%) |
Oct 09, 2006 | 34.80 | 34.94 | 34.59 | 34.77 | 134,435 | +0.02(+0.06%) |
Oct 06, 2006 | 34.50 | 34.79 | 34.40 | 34.75 | 119,029 | +0.30(+0.87%) |
Oct 05, 2006 | 34.07 | 34.71 | 34.07 | 34.45 | 186,982 | +0.38(+1.12%) |
Oct 04, 2006 | 33.79 | 34.30 | 33.78 | 34.07 | 220,179 | +0.30(+0.89%) |
Oct 03, 2006 | 34.44 | 34.44 | 33.52 | 33.77 | 340,061 | -0.69(-2.00%) |
Oct 02, 2006 | 35.00 | 35.07 | 34.46 | 34.46 | 172,295 | -0.66(-1.88%) |
Sep 29, 2006 | 35.71 | 36.12 | 35.08 | 35.12 | 144,960 | -0.68(-1.90%) |
Sep 28, 2006 | 36.70 | 36.70 | 35.42 | 35.80 | 270,939 | -0.99(-2.69%) |
Sep 27, 2006 | 36.58 | 36.89 | 36.34 | 36.79 | 101,987 | +0.05(+0.14%) |
Sep 26, 2006 | 37.22 | 37.22 | 36.61 | 36.74 | 209,436 | -0.36(-0.97%) |
Sep 25, 2006 | 36.33 | 37.18 | 35.87 | 37.10 | 207,583 | +0.62(+1.70%) |
Sep 22, 2006 | 37.69 | 37.69 | 35.57 | 36.48 | 364,430 | -1.10(-2.93%) |
Sep 21, 2006 | 37.21 | 37.88 | 37.02 | 37.58 | 279,884 | +0.53(+1.43%) |
Sep 20, 2006 | 36.06 | 37.25 | 36.06 | 37.05 | 187,895 | +0.47(+1.28%) |
Sep 19, 2006 | 36.10 | 36.76 | 35.90 | 36.58 | 265,775 | +0.39(+1.08%) |
Sep 18, 2006 | 35.27 | 36.30 | 35.27 | 36.19 | 262,069 | +0.93(+2.64%) |
Sep 15, 2006 | 35.99 | 36.00 | 35.02 | 35.26 | 249,897 | -0.42(-1.18%) |
Sep 14, 2006 | 35.26 | 35.79 | 35.03 | 35.68 | 144,627 | -0.09(-0.25%) |
Sep 13, 2006 | 34.81 | 35.82 | 34.81 | 35.77 | 236,601 | +0.84(+2.40%) |
Sep 12, 2006 | 33.51 | 35.19 | 33.51 | 34.93 | 243,984 | +1.57(+4.71%) |
Sep 11, 2006 | 33.76 | 34.07 | 33.27 | 33.36 | 275,478 | -0.57(-1.68%) |
Sep 08, 2006 | 33.50 | 34.54 | 33.50 | 33.93 | 151,496 | +0.30(+0.89%) |
Sep 07, 2006 | 34.43 | 34.65 | 33.44 | 33.63 | 276,800 | -1.02(-2.94%) |
Sep 06, 2006 | 33.88 | 35.31 | 33.88 | 34.65 | 353,520 | +0.47(+1.38%) |
Sep 05, 2006 | 34.90 | 34.99 | 33.90 | 34.18 | 200,504 | -0.77(-2.20%) |