Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.52 | 33.66 | 33.44 | 33.54 | 39,584 | +0.04(+0.12%) |
Nov 29, 2006 | 33.37 | 33.57 | 33.37 | 33.50 | 20,299 | +0.32(+0.96%) |
Nov 28, 2006 | 33.16 | 33.26 | 33.09 | 33.18 | 51,256 | +0.10(+0.30%) |
Nov 27, 2006 | 33.52 | 33.52 | 33.03 | 33.08 | 74,600 | -0.44(-1.32%) |
Nov 24, 2006 | 33.55 | 33.58 | 33.49 | 33.52 | 9,303 | -0.06(-0.18%) |
Nov 22, 2006 | 33.55 | 33.65 | 33.51 | 33.58 | 28,757 | -0.04(-0.12%) |
Nov 21, 2006 | 33.64 | 33.64 | 33.49 | 33.62 | 31,971 | +0.01(+0.04%) |
Nov 20, 2006 | 33.61 | 33.69 | 33.55 | 33.61 | 41,614 | +0.07(+0.21%) |
Nov 17, 2006 | 33.43 | 33.56 | 33.36 | 33.54 | 26,220 | +0.08(+0.23%) |
Nov 16, 2006 | 33.40 | 33.51 | 33.33 | 33.46 | 47,703 | +0.14(+0.43%) |
Nov 15, 2006 | 33.34 | 33.34 | 33.22 | 33.32 | 61,067 | +0.02(+0.07%) |
Nov 14, 2006 | 33.21 | 33.33 | 32.99 | 33.30 | 37,215 | +0.14(+0.41%) |
Nov 13, 2006 | 33.07 | 33.24 | 33.06 | 33.16 | 41,106 | +0.14(+0.41%) |
Nov 10, 2006 | 33.13 | 33.13 | 32.96 | 33.03 | 46,688 | -0.01(-0.02%) |
Nov 09, 2006 | 33.37 | 33.37 | 33.03 | 33.03 | 27,235 | -0.30(-0.89%) |
Nov 08, 2006 | 33.19 | 33.38 | 33.18 | 33.33 | 34,340 | +0.06(+0.20%) |
Nov 07, 2006 | 33.28 | 33.37 | 33.25 | 33.26 | 36,708 | +0.02(+0.05%) |
Nov 06, 2006 | 33.05 | 33.28 | 32.96 | 33.25 | 70,202 | +0.35(+1.06%) |
Nov 03, 2006 | 33.09 | 33.09 | 32.86 | 32.90 | 38,399 | -0.12(-0.36%) |
Nov 02, 2006 | 33.10 | 33.13 | 32.92 | 33.02 | 38,907 | -0.09(-0.27%) |
Nov 01, 2006 | 33.37 | 33.37 | 33.06 | 33.10 | 18,607 | -0.09(-0.28%) |
Oct 31, 2006 | 33.37 | 33.37 | 33.15 | 33.20 | 36,708 | -0.06(-0.18%) |
Oct 30, 2006 | 33.34 | 33.34 | 33.18 | 33.26 | 20,976 | -0.06(-0.18%) |
Oct 27, 2006 | 33.46 | 33.46 | 33.25 | 33.32 | 86,103 | -0.18(-0.55%) |
Oct 26, 2006 | 33.52 | 33.52 | 33.35 | 33.50 | 24,021 | +0.03(+0.09%) |
Oct 25, 2006 | 33.33 | 33.49 | 33.27 | 33.47 | 146,325 | +0.18(+0.55%) |
Oct 24, 2006 | 33.21 | 33.29 | 33.12 | 33.29 | 37,723 | -0.04(-0.12%) |
Oct 23, 2006 | 33.15 | 33.33 | 33.05 | 33.33 | 36,539 | +0.19(+0.57%) |
Oct 20, 2006 | 33.10 | 33.14 | 32.96 | 33.14 | 26,896 | +0.10(+0.30%) |
Oct 19, 2006 | 33.05 | 33.05 | 32.95 | 33.04 | 44,659 | +0.02(+0.07%) |
Oct 18, 2006 | 33.07 | 33.08 | 32.90 | 33.02 | 20,130 | +0.11(+0.34%) |
Oct 17, 2006 | 32.83 | 32.94 | 32.77 | 32.90 | 33,155 | -0.05(-0.16%) |
Oct 16, 2006 | 33.02 | 33.02 | 32.83 | 32.96 | 33,832 | -0.07(-0.21%) |
Oct 13, 2006 | 32.96 | 33.03 | 32.83 | 33.03 | 64,451 | +0.09(+0.29%) |
Oct 12, 2006 | 32.81 | 32.95 | 32.80 | 32.93 | 78,322 | +0.19(+0.58%) |
Oct 11, 2006 | 32.69 | 32.78 | 32.60 | 32.74 | 42,290 | +0.01(+0.02%) |
Oct 10, 2006 | 32.75 | 32.81 | 32.62 | 32.74 | 53,117 | +0.01(+0.04%) |
Oct 09, 2006 | 32.63 | 32.73 | 32.52 | 32.73 | 29,941 | +0.10(+0.31%) |
Oct 06, 2006 | 32.63 | 32.70 | 32.57 | 32.63 | 26,389 | -0.14(-0.42%) |
Oct 05, 2006 | 32.75 | 32.81 | 32.66 | 32.76 | 15,562 | +0.01(+0.04%) |
Oct 04, 2006 | 32.51 | 32.77 | 32.48 | 32.75 | 457,416 | +0.11(+0.34%) |
Oct 03, 2006 | 32.51 | 32.75 | 32.51 | 32.64 | 25,712 | +0.12(+0.38%) |
Oct 02, 2006 | 32.59 | 32.63 | 32.46 | 32.51 | 27,573 | -0.01(-0.02%) |
Sep 29, 2006 | 32.66 | 32.67 | 32.52 | 32.52 | 43,305 | -0.14(-0.42%) |
Sep 28, 2006 | 32.69 | 32.69 | 32.52 | 32.65 | 42,629 | +0.04(+0.14%) |
Sep 27, 2006 | 32.60 | 32.69 | 32.54 | 32.61 | 139,559 | +0.02(+0.06%) |
Sep 26, 2006 | 32.51 | 32.59 | 32.41 | 32.59 | 47,365 | +0.09(+0.29%) |
Sep 25, 2006 | 32.47 | 32.56 | 32.25 | 32.50 | 50,072 | +0.18(+0.55%) |
Sep 22, 2006 | 32.28 | 32.32 | 32.22 | 32.32 | 34,340 | +0.04(+0.11%) |
Sep 21, 2006 | 32.45 | 32.47 | 32.19 | 32.28 | 47,703 | -0.14(-0.42%) |
Sep 20, 2006 | 32.34 | 32.44 | 32.34 | 32.42 | 37,215 | +0.17(+0.53%) |
Sep 19, 2006 | 32.19 | 32.25 | 32.09 | 32.25 | 48,042 | +0.04(+0.11%) |
Sep 18, 2006 | 32.28 | 32.28 | 32.16 | 32.21 | 27,742 | -0.06(-0.18%) |
Sep 15, 2006 | 32.37 | 32.38 | 32.25 | 32.27 | 36,370 | +0.02(+0.06%) |
Sep 14, 2006 | 32.25 | 32.25 | 32.17 | 32.25 | 77,476 | -0.01(-0.02%) |
Sep 13, 2006 | 32.13 | 32.26 | 32.08 | 32.26 | 45,504 | +0.12(+0.37%) |
Sep 12, 2006 | 31.98 | 32.15 | 31.90 | 32.14 | 44,320 | +0.28(+0.87%) |
Sep 11, 2006 | 31.83 | 31.87 | 31.76 | 31.86 | 22,329 | -0.01(-0.02%) |
Sep 08, 2006 | 31.79 | 31.87 | 31.68 | 31.87 | 137,698 | +0.12(+0.39%) |
Sep 07, 2006 | 31.92 | 31.92 | 31.74 | 31.74 | 40,260 | -0.18(-0.56%) |
Sep 06, 2006 | 31.97 | 32.01 | 31.90 | 31.92 | 82,213 | -0.13(-0.41%) |
Sep 05, 2006 | 32.03 | 32.09 | 31.99 | 32.05 | 60,052 | +0.04(+0.13%) |