Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 35.59 | 35.75 | 35.16 | 35.44 | 369,500 | -0.22(-0.62%) |
Nov 29, 2006 | 34.75 | 35.85 | 34.75 | 35.66 | 319,365 | +0.77(+2.21%) |
Nov 28, 2006 | 35.25 | 35.40 | 34.55 | 34.89 | 863,583 | -1.11(-3.08%) |
Nov 27, 2006 | 36.63 | 36.68 | 35.94 | 36.00 | 446,389 | -0.70(-1.91%) |
Nov 24, 2006 | 36.50 | 36.92 | 36.13 | 36.70 | 93,744 | -0.01(-0.03%) |
Nov 22, 2006 | 36.38 | 36.85 | 36.28 | 36.71 | 386,522 | -0.43(-1.16%) |
Nov 21, 2006 | 36.44 | 37.96 | 36.44 | 37.14 | 400,443 | +0.78(+2.15%) |
Nov 20, 2006 | 36.47 | 36.74 | 36.30 | 36.36 | 539,377 | -0.38(-1.03%) |
Nov 17, 2006 | 37.05 | 37.05 | 36.53 | 36.74 | 750,356 | -0.34(-0.92%) |
Nov 16, 2006 | 37.85 | 38.16 | 36.73 | 37.08 | 600,962 | -0.77(-2.03%) |
Nov 15, 2006 | 37.67 | 38.32 | 37.67 | 37.85 | 442,654 | +0.30(+0.80%) |
Nov 14, 2006 | 37.80 | 38.40 | 36.10 | 37.55 | 875,760 | +0.14(+0.37%) |
Nov 13, 2006 | 36.54 | 37.83 | 36.53 | 37.41 | 915,742 | +0.76(+2.07%) |
Nov 10, 2006 | 35.58 | 36.68 | 35.51 | 36.65 | 526,930 | +0.99(+2.78%) |
Nov 09, 2006 | 35.40 | 35.66 | 35.10 | 35.66 | 369,577 | +0.25(+0.71%) |
Nov 08, 2006 | 34.19 | 35.56 | 34.19 | 35.41 | 599,634 | +1.15(+3.36%) |
Nov 07, 2006 | 33.73 | 34.69 | 33.70 | 34.26 | 428,492 | +0.50(+1.48%) |
Nov 06, 2006 | 33.52 | 33.85 | 33.05 | 33.76 | 479,376 | +0.28(+0.84%) |
Nov 03, 2006 | 32.52 | 33.70 | 31.17 | 33.48 | 1,417,531 | -0.84(-2.45%) |
Nov 02, 2006 | 34.75 | 34.78 | 34.10 | 34.32 | 458,230 | -0.50(-1.44%) |
Nov 01, 2006 | 34.96 | 35.00 | 34.59 | 34.82 | 343,280 | -0.08(-0.23%) |
Oct 31, 2006 | 34.94 | 34.97 | 34.72 | 34.90 | 320,960 | +0.00(+0.00%) |
Oct 30, 2006 | 34.29 | 34.92 | 33.97 | 34.90 | 148,986 | +0.61(+1.78%) |
Oct 27, 2006 | 34.69 | 34.91 | 34.21 | 34.29 | 248,007 | -0.42(-1.21%) |
Oct 26, 2006 | 34.28 | 34.71 | 34.07 | 34.71 | 151,399 | +0.60(+1.76%) |
Oct 25, 2006 | 33.82 | 34.31 | 33.82 | 34.11 | 180,511 | +0.13(+0.38%) |
Oct 24, 2006 | 33.89 | 34.22 | 33.89 | 33.98 | 136,550 | -0.04(-0.12%) |
Oct 23, 2006 | 33.84 | 34.27 | 33.84 | 34.02 | 175,417 | +0.10(+0.29%) |
Oct 20, 2006 | 34.24 | 34.24 | 33.90 | 33.92 | 242,246 | -0.17(-0.50%) |
Oct 19, 2006 | 34.13 | 34.37 | 33.88 | 34.09 | 233,527 | -0.20(-0.58%) |
Oct 18, 2006 | 33.99 | 34.29 | 33.80 | 34.29 | 280,173 | +0.41(+1.21%) |
Oct 17, 2006 | 33.42 | 33.97 | 33.42 | 33.88 | 220,206 | +0.20(+0.59%) |
Oct 16, 2006 | 33.00 | 33.73 | 32.79 | 33.68 | 266,075 | +0.60(+1.81%) |
Oct 13, 2006 | 33.35 | 33.45 | 32.99 | 33.08 | 266,050 | -0.21(-0.63%) |
Oct 12, 2006 | 32.66 | 33.48 | 32.65 | 33.29 | 294,342 | +0.76(+2.34%) |
Oct 11, 2006 | 32.42 | 32.64 | 32.20 | 32.53 | 224,348 | +0.11(+0.34%) |
Oct 10, 2006 | 32.65 | 32.65 | 32.11 | 32.42 | 206,521 | -0.11(-0.34%) |
Oct 09, 2006 | 32.00 | 32.56 | 31.70 | 32.53 | 240,405 | +0.37(+1.15%) |
Oct 06, 2006 | 32.43 | 32.43 | 31.75 | 32.16 | 194,136 | -0.48(-1.47%) |
Oct 05, 2006 | 32.55 | 32.90 | 32.23 | 32.64 | 169,150 | +0.22(+0.68%) |
Oct 04, 2006 | 31.73 | 32.51 | 31.48 | 32.42 | 477,702 | +0.72(+2.27%) |
Oct 03, 2006 | 31.82 | 32.04 | 31.10 | 31.70 | 436,609 | -0.18(-0.56%) |
Oct 02, 2006 | 32.68 | 32.70 | 31.61 | 31.88 | 447,094 | +0.89(+2.87%) |
Sep 29, 2006 | 31.79 | 32.29 | 30.93 | 30.99 | 460,502 | -0.68(-2.15%) |
Sep 28, 2006 | 31.85 | 32.17 | 31.37 | 31.67 | 358,019 | -0.26(-0.81%) |
Sep 27, 2006 | 31.90 | 32.75 | 31.78 | 31.93 | 421,362 | -0.04(-0.13%) |
Sep 26, 2006 | 31.35 | 32.06 | 31.00 | 31.97 | 314,354 | +0.55(+1.75%) |
Sep 25, 2006 | 31.29 | 31.50 | 30.84 | 31.42 | 678,545 | +0.18(+0.58%) |
Sep 22, 2006 | 31.90 | 31.99 | 30.78 | 31.24 | 234,440 | -0.77(-2.41%) |
Sep 21, 2006 | 32.00 | 32.45 | 31.88 | 32.01 | 214,996 | -0.02(-0.06%) |
Sep 20, 2006 | 31.36 | 32.25 | 31.32 | 32.03 | 246,011 | +0.83(+2.66%) |
Sep 19, 2006 | 31.43 | 31.51 | 30.65 | 31.20 | 224,238 | -0.06(-0.19%) |
Sep 18, 2006 | 31.44 | 31.63 | 31.19 | 31.26 | 281,370 | -0.25(-0.79%) |
Sep 15, 2006 | 31.26 | 31.93 | 31.08 | 31.51 | 644,060 | +0.46(+1.48%) |
Sep 14, 2006 | 30.38 | 31.08 | 30.26 | 31.05 | 325,459 | +0.47(+1.54%) |
Sep 13, 2006 | 29.54 | 30.68 | 29.49 | 30.58 | 476,102 | +1.08(+3.66%) |
Sep 12, 2006 | 28.99 | 29.51 | 28.81 | 29.50 | 396,102 | +0.44(+1.51%) |
Sep 11, 2006 | 29.01 | 29.30 | 28.96 | 29.06 | 307,699 | +0.04(+0.14%) |
Sep 08, 2006 | 28.98 | 29.19 | 28.70 | 29.02 | 246,883 | +0.05(+0.17%) |
Sep 07, 2006 | 29.20 | 29.38 | 28.82 | 28.97 | 272,000 | -0.34(-1.16%) |
Sep 06, 2006 | 29.22 | 29.42 | 28.86 | 29.31 | 505,079 | +0.07(+0.24%) |
Sep 05, 2006 | 29.01 | 29.31 | 29.00 | 29.24 | 334,745 | +0.15(+0.52%) |