Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.26 | 36.63 | 35.06 | 36.63 | 1,655 | +0.52(+1.45%) |
Nov 29, 2006 | 35.61 | 36.11 | 35.61 | 36.11 | 6,379 | -0.04(-0.12%) |
Nov 28, 2006 | 35.45 | 36.35 | 35.45 | 36.15 | 1,090 | +0.36(+1.02%) |
Nov 27, 2006 | 35.88 | 36.30 | 35.79 | 35.79 | 1,259 | -0.36(-1.01%) |
Nov 24, 2006 | 36.15 | 36.15 | 36.15 | 36.15 | 354 | +0.35(+0.97%) |
Nov 22, 2006 | 35.14 | 36.33 | 35.14 | 35.80 | 1,182 | -0.11(-0.31%) |
Nov 21, 2006 | 35.91 | 35.91 | 35.91 | 35.91 | 3,648 | +0.00(+0.00%) |
Nov 20, 2006 | 35.52 | 35.91 | 35.48 | 35.91 | 18,112 | +0.35(+0.97%) |
Nov 17, 2006 | 35.23 | 35.57 | 35.12 | 35.57 | 2,741 | +0.11(+0.31%) |
Nov 16, 2006 | 35.54 | 35.89 | 35.46 | 35.46 | 827 | -0.43(-1.20%) |
Nov 15, 2006 | 35.69 | 36.28 | 35.69 | 35.89 | 6,772 | +0.20(+0.57%) |
Nov 14, 2006 | 36.08 | 36.13 | 35.38 | 35.69 | 2,778 | +0.46(+1.30%) |
Nov 13, 2006 | 35.57 | 35.57 | 34.84 | 35.23 | 7,103 | +0.05(+0.14%) |
Nov 10, 2006 | 35.75 | 35.75 | 35.11 | 35.18 | 4,822 | -0.57(-1.59%) |
Nov 09, 2006 | 35.31 | 35.83 | 35.31 | 35.75 | 2,895 | -0.04(-0.12%) |
Nov 08, 2006 | 34.83 | 36.05 | 34.83 | 35.79 | 22,478 | +0.76(+2.17%) |
Nov 07, 2006 | 34.08 | 35.52 | 33.98 | 35.03 | 24,233 | +1.52(+4.53%) |
Nov 06, 2006 | 32.66 | 33.52 | 32.66 | 33.51 | 2,404 | +1.49(+4.66%) |
Nov 03, 2006 | 31.96 | 32.16 | 31.55 | 32.02 | 3,784 | -0.33(-1.02%) |
Nov 02, 2006 | 32.36 | 32.80 | 32.29 | 32.35 | 11,021 | -0.14(-0.42%) |
Nov 01, 2006 | 32.48 | 33.01 | 32.37 | 32.48 | 34,838 | -0.20(-0.62%) |
Oct 31, 2006 | 32.83 | 33.04 | 32.35 | 32.68 | 16,680 | -0.77(-2.30%) |
Oct 30, 2006 | 33.98 | 33.98 | 33.45 | 33.45 | 4,144 | +0.05(+0.15%) |
Oct 27, 2006 | 32.30 | 33.82 | 32.30 | 33.40 | 4,599 | +1.12(+3.48%) |
Oct 26, 2006 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | +0.00(+0.00%) |
Oct 25, 2006 | 32.90 | 33.31 | 32.20 | 32.28 | 5,670 | -0.29(-0.88%) |
Oct 24, 2006 | 32.34 | 33.74 | 32.34 | 32.57 | 2,652 | -0.23(-0.70%) |
Oct 23, 2006 | 32.28 | 33.94 | 31.71 | 32.79 | 20,234 | +0.87(+2.73%) |
Oct 20, 2006 | 29.83 | 32.08 | 28.63 | 31.92 | 86,186 | -0.83(-2.53%) |
Oct 19, 2006 | 33.53 | 33.53 | 32.74 | 32.75 | 8,497 | -0.64(-1.92%) |
Oct 18, 2006 | 32.65 | 33.45 | 32.65 | 33.39 | 9,916 | +0.71(+2.17%) |
Oct 17, 2006 | 32.43 | 32.68 | 32.13 | 32.68 | 4,149 | +0.00(+0.00%) |
Oct 16, 2006 | 32.90 | 32.93 | 32.58 | 32.68 | 3,902 | +0.02(+0.05%) |
Oct 13, 2006 | 32.46 | 32.78 | 32.46 | 32.67 | 3,572 | +0.02(+0.08%) |
Oct 12, 2006 | 32.73 | 32.73 | 32.63 | 32.64 | 5,901 | +0.00(+0.00%) |
Oct 11, 2006 | 32.13 | 32.64 | 32.13 | 32.64 | 8,077 | -0.07(-0.21%) |
Oct 10, 2006 | 32.75 | 32.75 | 32.42 | 32.71 | 1,584 | -0.06(-0.18%) |
Oct 09, 2006 | 32.77 | 32.77 | 32.57 | 32.77 | 3,192 | +0.08(+0.26%) |
Oct 06, 2006 | 32.79 | 32.79 | 32.52 | 32.68 | 2,956 | -0.09(-0.28%) |
Oct 05, 2006 | 32.47 | 32.96 | 32.47 | 32.78 | 1,411 | -0.03(-0.10%) |
Oct 04, 2006 | 32.45 | 32.81 | 32.15 | 32.81 | 42,053 | +0.37(+1.15%) |
Oct 03, 2006 | 32.13 | 32.44 | 32.13 | 32.44 | 14,573 | +0.29(+0.89%) |
Oct 02, 2006 | 32.47 | 32.47 | 32.05 | 32.15 | 3,618 | -0.28(-0.86%) |
Sep 29, 2006 | 32.39 | 32.43 | 32.35 | 32.43 | 8,242 | +0.04(+0.13%) |
Sep 28, 2006 | 32.16 | 32.55 | 32.16 | 32.39 | 2,128 | -0.01(-0.03%) |
Sep 27, 2006 | 31.75 | 32.40 | 31.75 | 32.40 | 4,603 | +0.26(+0.82%) |
Sep 26, 2006 | 32.32 | 32.34 | 32.13 | 32.13 | 13,451 | +0.00(+0.00%) |
Sep 25, 2006 | 32.40 | 32.40 | 32.02 | 32.13 | 1,942 | -0.30(-0.91%) |
Sep 22, 2006 | 32.36 | 32.44 | 31.91 | 32.43 | 30,004 | +0.11(+0.34%) |
Sep 21, 2006 | 31.75 | 32.32 | 31.75 | 32.32 | 3,482 | +0.44(+1.38%) |
Sep 20, 2006 | 31.86 | 32.07 | 31.71 | 31.88 | 2,187 | +0.09(+0.29%) |
Sep 19, 2006 | 31.73 | 31.79 | 31.73 | 31.79 | 727 | +0.08(+0.24%) |
Sep 18, 2006 | 32.29 | 32.29 | 31.71 | 31.71 | 8,874 | -0.70(-2.17%) |
Sep 15, 2006 | 32.42 | 32.42 | 32.41 | 32.41 | 354 | -0.31(-0.96%) |
Sep 14, 2006 | 32.94 | 32.94 | 32.73 | 32.73 | 709 | -0.25(-0.77%) |
Sep 13, 2006 | 33.20 | 33.20 | 32.97 | 32.98 | 1,810 | -0.44(-1.32%) |
Sep 12, 2006 | 33.04 | 33.63 | 33.04 | 33.42 | 6,527 | +0.03(+0.08%) |
Sep 11, 2006 | 33.83 | 33.83 | 33.39 | 33.39 | 827 | -0.43(-1.28%) |
Sep 08, 2006 | 33.91 | 33.91 | 33.83 | 33.83 | 1,868 | -0.08(-0.25%) |
Sep 07, 2006 | 33.36 | 33.91 | 33.36 | 33.91 | 473 | -0.08(-0.25%) |
Sep 06, 2006 | 33.74 | 34.16 | 33.74 | 34.00 | 5,491 | +0.08(+0.25%) |
Sep 05, 2006 | 33.85 | 34.04 | 33.67 | 33.91 | 10,316 | +0.34(+1.01%) |