Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.34 | 33.57 | 32.93 | 33.33 | 80,571 | -0.18(-0.54%) |
Nov 29, 2006 | 33.39 | 33.79 | 33.07 | 33.51 | 80,571 | +0.68(+2.07%) |
Nov 28, 2006 | 32.98 | 33.51 | 32.76 | 32.83 | 71,950 | -0.03(-0.08%) |
Nov 27, 2006 | 34.16 | 34.16 | 32.50 | 32.86 | 68,856 | -1.42(-4.14%) |
Nov 24, 2006 | 34.11 | 34.34 | 33.85 | 34.28 | 13,704 | +0.05(+0.16%) |
Nov 22, 2006 | 34.20 | 34.28 | 33.67 | 34.23 | 49,846 | +0.17(+0.51%) |
Nov 21, 2006 | 34.16 | 34.26 | 33.83 | 34.06 | 43,104 | -0.23(-0.66%) |
Nov 20, 2006 | 34.13 | 34.37 | 33.66 | 34.28 | 66,092 | +0.13(+0.37%) |
Nov 17, 2006 | 34.65 | 34.65 | 33.61 | 34.16 | 75,045 | -0.38(-1.10%) |
Nov 16, 2006 | 34.10 | 34.83 | 34.10 | 34.54 | 58,798 | +0.47(+1.38%) |
Nov 15, 2006 | 34.70 | 34.70 | 34.00 | 34.07 | 86,650 | -0.70(-2.00%) |
Nov 14, 2006 | 34.44 | 34.77 | 34.26 | 34.76 | 72,834 | +0.31(+0.89%) |
Nov 13, 2006 | 33.83 | 34.54 | 33.61 | 34.45 | 111,849 | +0.49(+1.44%) |
Nov 10, 2006 | 35.15 | 35.16 | 33.85 | 33.97 | 129,643 | -0.88(-2.52%) |
Nov 09, 2006 | 34.07 | 35.09 | 33.84 | 34.84 | 154,069 | +0.81(+2.39%) |
Nov 08, 2006 | 33.67 | 34.03 | 33.48 | 34.03 | 114,281 | +0.23(+0.67%) |
Nov 07, 2006 | 34.38 | 34.38 | 33.60 | 33.80 | 72,945 | -0.49(-1.42%) |
Nov 06, 2006 | 33.93 | 34.51 | 33.84 | 34.29 | 80,461 | +0.44(+1.31%) |
Nov 03, 2006 | 33.16 | 34.07 | 33.12 | 33.85 | 97,260 | +0.51(+1.52%) |
Nov 02, 2006 | 34.65 | 34.65 | 33.14 | 33.34 | 294,323 | -1.31(-3.79%) |
Nov 01, 2006 | 34.74 | 34.95 | 34.47 | 34.65 | 212,757 | -0.09(-0.26%) |
Oct 31, 2006 | 34.64 | 34.83 | 34.60 | 34.74 | 80,571 | +0.10(+0.29%) |
Oct 30, 2006 | 34.44 | 34.76 | 34.38 | 34.64 | 63,329 | +0.20(+0.58%) |
Oct 27, 2006 | 34.82 | 34.88 | 34.43 | 34.45 | 134,285 | -0.38(-1.09%) |
Oct 26, 2006 | 34.56 | 34.83 | 34.56 | 34.83 | 117,817 | +0.25(+0.73%) |
Oct 25, 2006 | 34.52 | 34.64 | 34.41 | 34.57 | 82,450 | +0.03(+0.08%) |
Oct 24, 2006 | 34.38 | 34.56 | 34.38 | 34.54 | 113,618 | +0.21(+0.61%) |
Oct 23, 2006 | 33.93 | 34.37 | 33.77 | 34.34 | 99,913 | +0.46(+1.36%) |
Oct 20, 2006 | 33.21 | 33.93 | 33.12 | 33.88 | 70,956 | +0.74(+2.24%) |
Oct 19, 2006 | 32.93 | 33.42 | 32.93 | 33.13 | 64,987 | +0.11(+0.33%) |
Oct 18, 2006 | 33.12 | 33.44 | 32.82 | 33.02 | 51,614 | +0.13(+0.39%) |
Oct 17, 2006 | 32.68 | 33.22 | 32.42 | 32.90 | 56,366 | +0.04(+0.11%) |
Oct 16, 2006 | 32.66 | 32.93 | 32.34 | 32.86 | 43,214 | +0.29(+0.89%) |
Oct 13, 2006 | 32.17 | 32.93 | 32.17 | 32.57 | 68,635 | +0.36(+1.12%) |
Oct 12, 2006 | 31.67 | 32.30 | 31.48 | 32.21 | 51,945 | +0.71(+2.27%) |
Oct 11, 2006 | 31.76 | 31.80 | 31.38 | 31.50 | 63,440 | -0.30(-0.94%) |
Oct 10, 2006 | 31.09 | 31.90 | 31.04 | 31.79 | 73,166 | +0.93(+3.02%) |
Oct 09, 2006 | 30.64 | 31.02 | 30.46 | 30.86 | 72,392 | +0.15(+0.50%) |
Oct 06, 2006 | 30.76 | 30.94 | 30.64 | 30.71 | 67,640 | -0.17(-0.56%) |
Oct 05, 2006 | 30.58 | 30.92 | 30.57 | 30.88 | 35,809 | +0.34(+1.13%) |
Oct 04, 2006 | 29.36 | 30.58 | 29.30 | 30.54 | 144,343 | +1.29(+4.42%) |
Oct 03, 2006 | 29.09 | 29.72 | 28.96 | 29.24 | 274,650 | +0.15(+0.53%) |
Oct 02, 2006 | 29.56 | 29.83 | 29.06 | 29.09 | 139,922 | -0.52(-1.74%) |
Sep 29, 2006 | 30.41 | 30.68 | 29.57 | 29.60 | 98,697 | -0.71(-2.36%) |
Sep 28, 2006 | 30.33 | 30.57 | 30.18 | 30.32 | 105,660 | -0.24(-0.77%) |
Sep 27, 2006 | 29.77 | 30.68 | 29.77 | 30.55 | 102,455 | +0.91(+3.08%) |
Sep 26, 2006 | 31.62 | 31.70 | 28.72 | 29.64 | 260,172 | +0.91(+3.18%) |
Sep 25, 2006 | 29.19 | 29.41 | 28.59 | 28.73 | 210,326 | -0.48(-1.64%) |
Sep 22, 2006 | 29.92 | 30.16 | 29.04 | 29.21 | 149,648 | -0.81(-2.68%) |
Sep 21, 2006 | 30.49 | 30.55 | 29.37 | 30.01 | 203,584 | -0.49(-1.60%) |
Sep 20, 2006 | 31.49 | 31.49 | 30.49 | 30.50 | 89,413 | -0.81(-2.57%) |
Sep 19, 2006 | 30.31 | 31.40 | 30.07 | 31.31 | 134,285 | +1.02(+3.38%) |
Sep 18, 2006 | 30.45 | 30.67 | 29.99 | 30.28 | 129,422 | -0.43(-1.41%) |
Sep 15, 2006 | 31.03 | 31.19 | 30.69 | 30.72 | 214,967 | -0.31(-0.99%) |
Sep 14, 2006 | 31.41 | 31.61 | 30.95 | 31.03 | 103,781 | -0.38(-1.21%) |
Sep 13, 2006 | 31.81 | 31.89 | 31.39 | 31.41 | 74,382 | -0.50(-1.56%) |
Sep 12, 2006 | 31.85 | 32.56 | 31.67 | 31.90 | 82,671 | -0.15(-0.48%) |
Sep 11, 2006 | 32.61 | 32.64 | 30.93 | 32.06 | 233,756 | -0.78(-2.37%) |
Sep 08, 2006 | 33.88 | 33.88 | 32.67 | 32.83 | 87,755 | -0.96(-2.84%) |
Sep 07, 2006 | 33.70 | 34.10 | 33.49 | 33.79 | 132,075 | -0.05(-0.13%) |
Sep 06, 2006 | 33.52 | 34.11 | 33.15 | 33.84 | 109,639 | +0.18(+0.54%) |
Sep 05, 2006 | 33.65 | 34.01 | 33.34 | 33.66 | 75,045 | +0.01(+0.03%) |