Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.93 | 36.34 | 35.93 | 36.16 | 230,952 | +0.92(+2.61%) |
Nov 29, 2006 | 35.00 | 35.24 | 34.99 | 35.24 | 276,118 | +0.28(+0.81%) |
Nov 28, 2006 | 34.85 | 35.00 | 34.74 | 34.95 | 279,223 | +0.35(+1.02%) |
Nov 27, 2006 | 34.93 | 34.99 | 34.49 | 34.60 | 182,992 | -0.32(-0.92%) |
Nov 24, 2006 | 34.85 | 34.95 | 34.78 | 34.92 | 71,241 | +0.08(+0.22%) |
Nov 22, 2006 | 35.11 | 35.19 | 34.71 | 34.84 | 168,558 | -0.06(-0.17%) |
Nov 21, 2006 | 34.73 | 34.94 | 34.69 | 34.90 | 250,198 | +0.58(+1.69%) |
Nov 20, 2006 | 34.53 | 34.53 | 34.22 | 34.32 | 280,154 | -0.46(-1.32%) |
Nov 17, 2006 | 34.55 | 34.88 | 34.48 | 34.78 | 138,913 | +0.17(+0.48%) |
Nov 16, 2006 | 34.47 | 34.65 | 34.45 | 34.61 | 156,917 | +0.11(+0.32%) |
Nov 15, 2006 | 34.15 | 34.53 | 34.15 | 34.50 | 289,932 | +0.19(+0.56%) |
Nov 14, 2006 | 34.30 | 34.37 | 33.99 | 34.31 | 298,003 | -0.28(-0.82%) |
Nov 13, 2006 | 34.50 | 34.65 | 34.46 | 34.59 | 960,285 | -0.01(-0.02%) |
Nov 10, 2006 | 34.86 | 34.95 | 34.59 | 34.60 | 196,030 | -0.50(-1.43%) |
Nov 09, 2006 | 35.43 | 35.44 | 34.80 | 35.10 | 732,902 | -1.11(-3.06%) |
Nov 08, 2006 | 35.83 | 36.47 | 35.83 | 36.21 | 211,861 | +0.49(+1.37%) |
Nov 07, 2006 | 35.40 | 35.96 | 35.38 | 35.72 | 217,604 | +0.50(+1.41%) |
Nov 06, 2006 | 34.89 | 35.23 | 34.86 | 35.22 | 184,079 | +0.72(+2.09%) |
Nov 03, 2006 | 34.28 | 34.51 | 34.28 | 34.50 | 206,429 | -0.24(-0.69%) |
Nov 02, 2006 | 34.21 | 34.79 | 34.21 | 34.74 | 181,440 | +0.44(+1.28%) |
Nov 01, 2006 | 34.39 | 34.62 | 34.16 | 34.30 | 203,635 | -0.18(-0.52%) |
Oct 31, 2006 | 34.22 | 34.50 | 34.09 | 34.48 | 157,848 | +0.05(+0.13%) |
Oct 30, 2006 | 34.39 | 34.50 | 34.21 | 34.44 | 144,190 | -0.06(-0.19%) |
Oct 27, 2006 | 34.55 | 34.63 | 34.37 | 34.50 | 170,886 | +0.25(+0.73%) |
Oct 26, 2006 | 34.08 | 34.26 | 33.76 | 34.25 | 201,928 | +0.75(+2.23%) |
Oct 25, 2006 | 33.11 | 33.50 | 33.11 | 33.50 | 169,955 | +0.58(+1.76%) |
Oct 24, 2006 | 32.52 | 32.96 | 32.50 | 32.92 | 207,050 | +0.31(+0.95%) |
Oct 23, 2006 | 31.94 | 32.62 | 31.90 | 32.61 | 196,340 | +0.14(+0.42%) |
Oct 20, 2006 | 32.37 | 32.54 | 32.14 | 32.48 | 126,651 | +0.27(+0.84%) |
Oct 19, 2006 | 32.03 | 32.25 | 31.95 | 32.21 | 139,689 | -0.04(-0.12%) |
Oct 18, 2006 | 32.14 | 32.38 | 32.09 | 32.25 | 120,753 | -0.24(-0.73%) |
Oct 17, 2006 | 32.28 | 32.48 | 32.21 | 32.48 | 114,545 | -0.04(-0.12%) |
Oct 16, 2006 | 32.33 | 32.54 | 32.27 | 32.52 | 185,786 | +0.15(+0.48%) |
Oct 13, 2006 | 32.27 | 32.39 | 32.13 | 32.37 | 119,201 | +0.31(+0.96%) |
Oct 12, 2006 | 31.89 | 32.10 | 31.89 | 32.06 | 117,649 | +0.10(+0.30%) |
Oct 11, 2006 | 31.70 | 32.05 | 31.69 | 31.96 | 133,791 | +0.34(+1.06%) |
Oct 10, 2006 | 31.58 | 31.63 | 31.41 | 31.63 | 180,199 | -0.35(-1.09%) |
Oct 09, 2006 | 31.78 | 31.98 | 31.60 | 31.98 | 268,203 | -0.43(-1.31%) |
Oct 06, 2006 | 32.27 | 32.40 | 32.13 | 32.40 | 273,325 | -0.35(-1.06%) |
Oct 05, 2006 | 32.62 | 32.82 | 32.54 | 32.75 | 249,267 | -0.40(-1.21%) |
Oct 04, 2006 | 32.64 | 33.16 | 32.64 | 33.15 | 251,285 | +0.14(+0.43%) |
Oct 03, 2006 | 32.32 | 33.21 | 32.30 | 33.01 | 469,976 | +0.51(+1.57%) |
Oct 02, 2006 | 32.33 | 32.58 | 32.23 | 32.50 | 276,118 | -0.08(-0.26%) |
Sep 29, 2006 | 32.38 | 32.61 | 32.22 | 32.58 | 606,095 | +0.27(+0.84%) |
Sep 28, 2006 | 31.85 | 32.42 | 31.63 | 32.31 | 625,962 | +0.45(+1.42%) |
Sep 27, 2006 | 31.42 | 31.96 | 31.42 | 31.86 | 254,699 | +0.15(+0.47%) |
Sep 26, 2006 | 31.57 | 31.76 | 31.47 | 31.71 | 200,842 | -0.17(-0.55%) |
Sep 25, 2006 | 31.55 | 31.92 | 31.38 | 31.89 | 212,327 | +0.61(+1.94%) |
Sep 22, 2006 | 31.36 | 31.44 | 31.20 | 31.28 | 123,236 | -0.41(-1.30%) |
Sep 21, 2006 | 31.75 | 31.84 | 31.58 | 31.69 | 193,081 | +0.48(+1.53%) |
Sep 20, 2006 | 31.04 | 31.54 | 30.98 | 31.22 | 420,774 | +0.50(+1.64%) |
Sep 19, 2006 | 31.04 | 31.10 | 30.66 | 30.71 | 253,923 | -0.50(-1.59%) |
Sep 18, 2006 | 31.24 | 31.34 | 31.00 | 31.21 | 276,118 | -0.26(-0.82%) |
Sep 15, 2006 | 31.62 | 31.64 | 31.26 | 31.47 | 210,620 | -0.09(-0.29%) |
Sep 14, 2006 | 31.60 | 31.76 | 31.47 | 31.56 | 310,730 | -0.01(-0.04%) |
Sep 13, 2006 | 31.21 | 31.63 | 31.17 | 31.57 | 226,917 | +0.23(+0.72%) |
Sep 12, 2006 | 30.78 | 31.37 | 30.72 | 31.34 | 516,384 | +0.75(+2.46%) |
Sep 11, 2006 | 30.24 | 30.60 | 30.20 | 30.59 | 157,693 | +0.62(+2.09%) |
Sep 08, 2006 | 29.87 | 29.99 | 29.82 | 29.97 | 64,257 | +0.17(+0.58%) |
Sep 07, 2006 | 29.79 | 29.92 | 29.67 | 29.79 | 115,165 | -0.51(-1.68%) |
Sep 06, 2006 | 30.20 | 30.42 | 30.11 | 30.30 | 238,247 | -0.21(-0.70%) |
Sep 05, 2006 | 30.24 | 30.53 | 30.18 | 30.51 | 143,879 | -0.02(-0.06%) |