Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.28 | 36.57 | 36.15 | 36.48 | 959,199 | +0.26(+0.73%) |
Nov 29, 2006 | 35.84 | 36.34 | 35.82 | 36.22 | 948,187 | +0.53(+1.48%) |
Nov 28, 2006 | 36.24 | 36.24 | 35.54 | 35.69 | 3,702,781 | -0.55(-1.52%) |
Nov 27, 2006 | 37.01 | 37.06 | 36.18 | 36.24 | 809,954 | -0.78(-2.10%) |
Nov 24, 2006 | 36.70 | 37.08 | 36.63 | 37.01 | 162,834 | +0.18(+0.49%) |
Nov 22, 2006 | 36.60 | 37.10 | 36.56 | 36.83 | 878,368 | +0.28(+0.77%) |
Nov 21, 2006 | 35.85 | 36.71 | 35.85 | 36.55 | 1,844,596 | +0.73(+2.05%) |
Nov 20, 2006 | 34.73 | 36.19 | 34.73 | 35.82 | 1,855,842 | +1.33(+3.86%) |
Nov 17, 2006 | 34.42 | 34.53 | 34.18 | 34.49 | 1,129,296 | +0.06(+0.17%) |
Nov 16, 2006 | 34.17 | 34.50 | 34.04 | 34.43 | 935,770 | +0.43(+1.27%) |
Nov 15, 2006 | 34.09 | 34.24 | 33.82 | 34.00 | 938,113 | -0.10(-0.29%) |
Nov 14, 2006 | 33.50 | 34.09 | 33.48 | 34.09 | 1,460,354 | +0.83(+2.50%) |
Nov 13, 2006 | 33.16 | 33.37 | 32.96 | 33.26 | 890,082 | -0.12(-0.36%) |
Nov 10, 2006 | 33.14 | 33.43 | 33.11 | 33.38 | 1,012,618 | +0.30(+0.92%) |
Nov 09, 2006 | 32.93 | 33.22 | 32.72 | 33.08 | 1,070,723 | +0.18(+0.55%) |
Nov 08, 2006 | 32.57 | 32.98 | 32.37 | 32.90 | 987,080 | +0.26(+0.80%) |
Nov 07, 2006 | 33.18 | 33.18 | 32.58 | 32.64 | 1,159,989 | -0.45(-1.35%) |
Nov 06, 2006 | 33.23 | 33.29 | 33.04 | 33.09 | 995,749 | -0.06(-0.18%) |
Nov 03, 2006 | 33.46 | 33.71 | 32.62 | 33.15 | 1,513,773 | -0.31(-0.93%) |
Nov 02, 2006 | 33.80 | 33.82 | 33.27 | 33.46 | 1,309,703 | -0.44(-1.31%) |
Nov 01, 2006 | 34.36 | 34.55 | 33.86 | 33.90 | 637,982 | -0.39(-1.14%) |
Oct 31, 2006 | 34.36 | 34.40 | 34.15 | 34.29 | 990,829 | +0.10(+0.30%) |
Oct 30, 2006 | 34.06 | 34.20 | 33.91 | 34.19 | 1,027,379 | +0.13(+0.39%) |
Oct 27, 2006 | 34.06 | 34.37 | 34.03 | 34.06 | 790,742 | -0.10(-0.30%) |
Oct 26, 2006 | 33.87 | 34.21 | 33.78 | 34.16 | 584,094 | +0.40(+1.19%) |
Oct 25, 2006 | 33.40 | 33.76 | 33.37 | 33.76 | 378,384 | +0.39(+1.18%) |
Oct 24, 2006 | 33.40 | 33.55 | 33.31 | 33.37 | 689,761 | -0.04(-0.13%) |
Oct 23, 2006 | 33.25 | 33.42 | 32.99 | 33.41 | 630,953 | +0.06(+0.18%) |
Oct 20, 2006 | 33.56 | 33.61 | 33.21 | 33.35 | 363,155 | -0.21(-0.64%) |
Oct 19, 2006 | 33.56 | 33.63 | 33.40 | 33.56 | 398,299 | +0.00(+0.01%) |
Oct 18, 2006 | 33.52 | 33.60 | 33.42 | 33.56 | 491,314 | +0.13(+0.38%) |
Oct 17, 2006 | 33.50 | 33.57 | 33.40 | 33.43 | 457,576 | -0.26(-0.77%) |
Oct 16, 2006 | 33.50 | 33.69 | 33.45 | 33.69 | 415,871 | +0.12(+0.37%) |
Oct 13, 2006 | 33.16 | 33.57 | 33.10 | 33.57 | 766,844 | +0.40(+1.21%) |
Oct 12, 2006 | 33.16 | 33.24 | 32.96 | 33.17 | 716,002 | +0.09(+0.28%) |
Oct 11, 2006 | 33.09 | 33.35 | 32.80 | 33.07 | 862,201 | -0.21(-0.64%) |
Oct 10, 2006 | 33.36 | 33.73 | 33.01 | 33.29 | 592,998 | -0.13(-0.40%) |
Oct 09, 2006 | 33.16 | 33.44 | 32.97 | 33.42 | 436,489 | +0.17(+0.51%) |
Oct 06, 2006 | 33.67 | 33.83 | 33.25 | 33.25 | 692,807 | -0.42(-1.24%) |
Oct 05, 2006 | 33.25 | 33.68 | 33.25 | 33.67 | 548,950 | +0.55(+1.65%) |
Oct 04, 2006 | 32.76 | 33.18 | 32.73 | 33.12 | 516,383 | +0.36(+1.11%) |
Oct 03, 2006 | 32.51 | 32.99 | 32.51 | 32.76 | 452,655 | +0.25(+0.77%) |
Oct 02, 2006 | 32.59 | 32.80 | 32.27 | 32.51 | 420,323 | -0.09(-0.26%) |
Sep 29, 2006 | 32.78 | 32.85 | 32.59 | 32.59 | 573,551 | -0.19(-0.57%) |
Sep 28, 2006 | 32.84 | 32.93 | 32.60 | 32.78 | 665,629 | +0.00(+0.01%) |
Sep 27, 2006 | 32.37 | 32.78 | 32.15 | 32.78 | 649,931 | +0.41(+1.25%) |
Sep 26, 2006 | 32.29 | 32.54 | 32.19 | 32.37 | 618,770 | +0.08(+0.24%) |
Sep 25, 2006 | 32.37 | 32.42 | 32.02 | 32.29 | 542,624 | -0.08(-0.25%) |
Sep 22, 2006 | 32.18 | 32.43 | 31.99 | 32.37 | 624,393 | +0.20(+0.61%) |
Sep 21, 2006 | 32.56 | 32.61 | 32.13 | 32.18 | 471,399 | -0.42(-1.30%) |
Sep 20, 2006 | 32.92 | 33.06 | 32.53 | 32.60 | 643,605 | -0.31(-0.95%) |
Sep 19, 2006 | 32.40 | 32.94 | 32.34 | 32.91 | 490,845 | +0.52(+1.59%) |
Sep 18, 2006 | 32.41 | 32.53 | 32.25 | 32.40 | 423,369 | -0.23(-0.71%) |
Sep 15, 2006 | 32.98 | 32.98 | 32.44 | 32.63 | 882,819 | +0.23(+0.71%) |
Sep 14, 2006 | 32.76 | 32.76 | 32.31 | 32.40 | 458,278 | -0.45(-1.36%) |
Sep 13, 2006 | 32.53 | 33.00 | 32.39 | 32.84 | 676,406 | +0.32(+0.97%) |
Sep 12, 2006 | 32.05 | 32.53 | 31.88 | 32.53 | 539,344 | +0.50(+1.57%) |
Sep 11, 2006 | 31.39 | 32.02 | 31.18 | 32.02 | 850,487 | +0.57(+1.80%) |
Sep 08, 2006 | 31.46 | 31.61 | 31.11 | 31.46 | 551,996 | +0.04(+0.14%) |
Sep 07, 2006 | 31.81 | 31.81 | 31.31 | 31.41 | 617,598 | -0.43(-1.35%) |
Sep 06, 2006 | 31.63 | 31.90 | 31.58 | 31.84 | 1,115,004 | +0.11(+0.35%) |
Sep 05, 2006 | 31.50 | 31.77 | 31.50 | 31.73 | 348,629 | +0.29(+0.91%) |