Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 34.30 | 34.40 | 34.05 | 34.06 | 141,639 | -0.30(-0.87%) |
Nov 29, 2006 | 34.31 | 34.52 | 33.85 | 34.36 | 53,906 | +0.19(+0.55%) |
Nov 28, 2006 | 33.56 | 34.23 | 33.51 | 34.17 | 108,121 | +0.59(+1.75%) |
Nov 27, 2006 | 34.42 | 34.47 | 33.50 | 33.58 | 175,157 | -0.97(-2.81%) |
Nov 24, 2006 | 34.57 | 34.67 | 34.31 | 34.55 | 21,778 | -0.18(-0.52%) |
Nov 22, 2006 | 34.96 | 34.96 | 34.65 | 34.73 | 33,517 | -0.26(-0.74%) |
Nov 21, 2006 | 34.87 | 35.10 | 34.75 | 34.99 | 47,264 | +0.20(+0.58%) |
Nov 20, 2006 | 34.95 | 35.09 | 34.64 | 34.79 | 105,650 | -0.12(-0.35%) |
Nov 17, 2006 | 35.03 | 35.03 | 34.76 | 34.92 | 40,159 | -0.11(-0.31%) |
Nov 16, 2006 | 35.19 | 35.21 | 34.89 | 35.03 | 144,265 | -0.05(-0.15%) |
Nov 15, 2006 | 35.08 | 35.34 | 34.86 | 35.08 | 99,471 | +0.10(+0.28%) |
Nov 14, 2006 | 34.25 | 35.04 | 34.13 | 34.98 | 146,273 | +0.75(+2.19%) |
Nov 13, 2006 | 34.35 | 34.41 | 34.03 | 34.23 | 156,004 | -0.14(-0.41%) |
Nov 10, 2006 | 34.06 | 34.40 | 33.89 | 34.37 | 70,279 | +0.23(+0.68%) |
Nov 09, 2006 | 34.95 | 34.95 | 33.89 | 34.14 | 99,163 | -0.81(-2.32%) |
Nov 08, 2006 | 34.70 | 35.06 | 34.59 | 34.95 | 146,273 | +0.16(+0.47%) |
Nov 07, 2006 | 34.48 | 34.98 | 34.44 | 34.79 | 255,630 | +0.25(+0.71%) |
Nov 06, 2006 | 33.77 | 34.80 | 33.58 | 34.54 | 215,162 | +0.92(+2.73%) |
Nov 03, 2006 | 33.94 | 33.99 | 33.41 | 33.62 | 211,300 | -0.16(-0.48%) |
Nov 02, 2006 | 33.61 | 33.91 | 33.44 | 33.78 | 135,769 | +0.12(+0.35%) |
Nov 01, 2006 | 33.83 | 34.03 | 33.49 | 33.67 | 188,286 | -0.11(-0.33%) |
Oct 31, 2006 | 33.93 | 34.09 | 33.45 | 33.78 | 125,421 | -0.38(-1.10%) |
Oct 30, 2006 | 33.76 | 34.22 | 33.69 | 34.15 | 112,601 | +0.20(+0.59%) |
Oct 27, 2006 | 34.47 | 34.58 | 33.91 | 33.95 | 107,658 | -0.52(-1.50%) |
Oct 26, 2006 | 34.09 | 34.47 | 33.91 | 34.47 | 210,065 | +0.44(+1.29%) |
Oct 25, 2006 | 33.67 | 34.06 | 33.59 | 34.03 | 237,095 | +0.48(+1.43%) |
Oct 24, 2006 | 33.03 | 33.67 | 33.02 | 33.55 | 108,276 | +0.48(+1.45%) |
Oct 23, 2006 | 32.80 | 33.24 | 32.73 | 33.07 | 193,228 | +0.26(+0.79%) |
Oct 20, 2006 | 32.95 | 32.95 | 32.57 | 32.81 | 148,281 | -0.05(-0.14%) |
Oct 19, 2006 | 32.86 | 32.92 | 32.69 | 32.86 | 206,512 | +0.01(+0.04%) |
Oct 18, 2006 | 33.05 | 33.34 | 32.74 | 32.84 | 153,378 | -0.15(-0.45%) |
Oct 17, 2006 | 33.02 | 33.06 | 32.81 | 32.99 | 119,397 | -0.19(-0.57%) |
Oct 16, 2006 | 32.99 | 33.18 | 32.69 | 33.18 | 103,951 | +0.10(+0.31%) |
Oct 13, 2006 | 32.79 | 33.23 | 32.79 | 33.08 | 103,796 | +0.28(+0.87%) |
Oct 12, 2006 | 32.10 | 32.82 | 32.10 | 32.79 | 105,804 | +0.85(+2.68%) |
Oct 11, 2006 | 32.07 | 32.24 | 31.72 | 31.94 | 140,558 | -0.12(-0.38%) |
Oct 10, 2006 | 32.00 | 32.32 | 31.92 | 32.06 | 123,876 | -0.01(-0.02%) |
Oct 09, 2006 | 31.72 | 32.13 | 31.43 | 32.07 | 123,567 | +0.34(+1.08%) |
Oct 06, 2006 | 31.66 | 31.99 | 31.52 | 31.72 | 150,906 | +0.07(+0.22%) |
Oct 05, 2006 | 31.37 | 31.83 | 31.28 | 31.65 | 221,649 | +0.22(+0.70%) |
Oct 04, 2006 | 30.14 | 31.54 | 30.14 | 31.43 | 187,050 | +1.27(+4.21%) |
Oct 03, 2006 | 30.49 | 30.67 | 30.13 | 30.16 | 120,632 | -0.29(-0.96%) |
Oct 02, 2006 | 30.01 | 30.60 | 29.98 | 30.45 | 144,419 | +0.45(+1.49%) |
Sep 29, 2006 | 30.48 | 30.58 | 29.99 | 30.01 | 200,642 | -0.41(-1.36%) |
Sep 28, 2006 | 30.49 | 30.78 | 30.23 | 30.42 | 88,350 | -0.03(-0.09%) |
Sep 27, 2006 | 30.44 | 30.73 | 30.27 | 30.45 | 233,233 | -0.10(-0.34%) |
Sep 26, 2006 | 30.63 | 31.20 | 30.40 | 30.55 | 185,197 | -0.14(-0.44%) |
Sep 25, 2006 | 30.62 | 31.13 | 30.40 | 30.69 | 253,622 | +0.12(+0.40%) |
Sep 22, 2006 | 30.86 | 30.86 | 30.25 | 30.56 | 100,553 | -0.30(-0.96%) |
Sep 21, 2006 | 31.37 | 31.37 | 30.62 | 30.86 | 86,651 | -0.40(-1.28%) |
Sep 20, 2006 | 31.19 | 31.52 | 31.06 | 31.26 | 483,303 | +0.14(+0.46%) |
Sep 19, 2006 | 31.07 | 31.15 | 30.43 | 31.12 | 135,615 | +0.15(+0.48%) |
Sep 18, 2006 | 30.84 | 31.18 | 30.62 | 30.97 | 170,059 | +0.19(+0.61%) |
Sep 15, 2006 | 30.88 | 31.22 | 30.78 | 30.78 | 484,076 | +0.14(+0.44%) |
Sep 14, 2006 | 31.08 | 31.08 | 30.58 | 30.65 | 166,661 | -0.58(-1.85%) |
Sep 13, 2006 | 30.98 | 31.23 | 30.63 | 31.23 | 115,690 | +0.28(+0.90%) |
Sep 12, 2006 | 30.49 | 31.11 | 30.39 | 30.95 | 166,507 | +0.45(+1.49%) |
Sep 11, 2006 | 30.64 | 30.77 | 30.33 | 30.49 | 132,217 | -0.24(-0.78%) |
Sep 08, 2006 | 30.01 | 30.82 | 29.95 | 30.73 | 101,325 | +0.82(+2.75%) |
Sep 07, 2006 | 29.93 | 30.23 | 29.83 | 29.91 | 118,624 | -0.12(-0.39%) |
Sep 06, 2006 | 30.25 | 30.25 | 29.98 | 30.03 | 147,045 | -0.36(-1.17%) |
Sep 05, 2006 | 30.43 | 30.58 | 30.31 | 30.38 | 128,201 | +0.06(+0.21%) |