Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 36.19 | 36.85 | 36.18 | 36.77 | 157,604 | +0.06(+0.16%) |
Nov 29, 2006 | 36.99 | 36.99 | 36.30 | 36.71 | 145,151 | -0.28(-0.77%) |
Nov 28, 2006 | 37.15 | 37.32 | 36.98 | 36.99 | 276,511 | -0.32(-0.86%) |
Nov 27, 2006 | 37.92 | 37.92 | 36.92 | 37.31 | 222,414 | -0.40(-1.05%) |
Nov 24, 2006 | 37.53 | 37.84 | 37.49 | 37.71 | 39,903 | -0.01(-0.02%) |
Nov 22, 2006 | 37.63 | 37.79 | 37.59 | 37.71 | 74,316 | +0.06(+0.16%) |
Nov 21, 2006 | 37.60 | 37.74 | 37.50 | 37.65 | 35,752 | +0.33(+0.88%) |
Nov 20, 2006 | 37.60 | 37.65 | 37.27 | 37.33 | 218,263 | +0.24(+0.64%) |
Nov 17, 2006 | 37.04 | 37.13 | 36.86 | 37.09 | 59,453 | -0.04(-0.10%) |
Nov 16, 2006 | 36.96 | 37.14 | 36.88 | 37.12 | 137,787 | +0.28(+0.75%) |
Nov 15, 2006 | 36.56 | 36.88 | 36.45 | 36.85 | 119,576 | -0.68(-1.81%) |
Nov 14, 2006 | 36.50 | 37.53 | 36.26 | 37.53 | 288,161 | +1.20(+3.31%) |
Nov 13, 2006 | 35.73 | 36.35 | 35.73 | 36.32 | 57,444 | +0.43(+1.19%) |
Nov 10, 2006 | 36.18 | 36.18 | 35.78 | 35.90 | 60,256 | +0.06(+0.17%) |
Nov 09, 2006 | 36.31 | 36.35 | 35.67 | 35.84 | 108,194 | -0.35(-0.97%) |
Nov 08, 2006 | 35.79 | 36.27 | 35.75 | 36.19 | 49,410 | +0.40(+1.13%) |
Nov 07, 2006 | 35.58 | 35.88 | 35.45 | 35.79 | 48,874 | +0.02(+0.04%) |
Nov 06, 2006 | 35.34 | 35.81 | 35.34 | 35.77 | 58,515 | +0.54(+1.53%) |
Nov 03, 2006 | 35.47 | 35.61 | 35.20 | 35.23 | 41,108 | -0.41(-1.15%) |
Nov 02, 2006 | 35.69 | 35.75 | 35.58 | 35.65 | 30,396 | -0.71(-1.95%) |
Nov 01, 2006 | 36.24 | 36.44 | 36.12 | 36.35 | 34,815 | +0.10(+0.29%) |
Oct 31, 2006 | 36.46 | 36.64 | 36.23 | 36.25 | 74,718 | -0.17(-0.47%) |
Oct 30, 2006 | 35.98 | 36.42 | 35.89 | 36.42 | 54,231 | +0.25(+0.68%) |
Oct 27, 2006 | 36.37 | 36.44 | 36.09 | 36.18 | 74,852 | -0.50(-1.36%) |
Oct 26, 2006 | 36.08 | 36.73 | 36.00 | 36.68 | 105,784 | +0.55(+1.51%) |
Oct 25, 2006 | 35.88 | 36.13 | 35.67 | 36.13 | 79,003 | +0.21(+0.58%) |
Oct 24, 2006 | 35.91 | 35.97 | 35.70 | 35.92 | 69,362 | -0.02(-0.06%) |
Oct 23, 2006 | 35.72 | 36.01 | 35.63 | 35.94 | 67,755 | +0.10(+0.27%) |
Oct 20, 2006 | 35.99 | 35.99 | 35.68 | 35.85 | 119,977 | +0.15(+0.42%) |
Oct 19, 2006 | 35.78 | 35.79 | 35.56 | 35.70 | 62,131 | +0.11(+0.31%) |
Oct 18, 2006 | 35.52 | 35.93 | 35.35 | 35.59 | 157,069 | +0.16(+0.46%) |
Oct 17, 2006 | 35.17 | 35.47 | 35.11 | 35.42 | 79,538 | -0.25(-0.71%) |
Oct 16, 2006 | 35.60 | 35.79 | 35.51 | 35.67 | 79,137 | -0.07(-0.19%) |
Oct 13, 2006 | 35.51 | 35.75 | 35.33 | 35.74 | 88,510 | +0.09(+0.25%) |
Oct 12, 2006 | 35.47 | 35.75 | 35.29 | 35.65 | 99,088 | +0.46(+1.32%) |
Oct 11, 2006 | 35.34 | 35.43 | 35.00 | 35.19 | 132,430 | -0.90(-2.50%) |
Oct 10, 2006 | 35.62 | 36.09 | 35.34 | 36.09 | 371,315 | -0.40(-1.08%) |
Oct 09, 2006 | 36.15 | 36.56 | 36.09 | 36.49 | 63,470 | -0.03(-0.08%) |
Oct 06, 2006 | 36.37 | 36.57 | 36.19 | 36.52 | 55,034 | +0.07(+0.18%) |
Oct 05, 2006 | 36.32 | 36.61 | 36.10 | 36.45 | 213,576 | -0.37(-0.99%) |
Oct 04, 2006 | 36.50 | 36.82 | 36.39 | 36.82 | 49,142 | +0.56(+1.54%) |
Oct 03, 2006 | 35.63 | 36.41 | 35.61 | 36.26 | 119,174 | +0.34(+0.94%) |
Oct 02, 2006 | 36.02 | 36.15 | 35.86 | 35.92 | 119,576 | +0.07(+0.19%) |
Sep 29, 2006 | 35.50 | 35.85 | 35.47 | 35.85 | 57,578 | +0.15(+0.42%) |
Sep 28, 2006 | 35.38 | 35.70 | 35.37 | 35.70 | 28,789 | +0.48(+1.36%) |
Sep 27, 2006 | 35.01 | 35.33 | 35.00 | 35.23 | 53,695 | +0.31(+0.90%) |
Sep 26, 2006 | 34.70 | 34.91 | 34.47 | 34.91 | 83,689 | -0.04(-0.13%) |
Sep 25, 2006 | 34.54 | 35.01 | 34.11 | 34.96 | 65,345 | +1.00(+2.95%) |
Sep 22, 2006 | 34.24 | 34.26 | 33.85 | 33.96 | 65,211 | -0.34(-1.00%) |
Sep 21, 2006 | 33.63 | 34.94 | 33.61 | 34.30 | 243,838 | +1.44(+4.39%) |
Sep 20, 2006 | 32.49 | 32.99 | 32.49 | 32.86 | 59,855 | +0.42(+1.29%) |
Sep 19, 2006 | 32.68 | 32.82 | 31.85 | 32.44 | 293,383 | -0.27(-0.82%) |
Sep 18, 2006 | 33.04 | 33.15 | 32.70 | 32.71 | 57,578 | -0.52(-1.57%) |
Sep 15, 2006 | 33.25 | 33.40 | 32.87 | 33.23 | 99,490 | -0.13(-0.38%) |
Sep 14, 2006 | 33.61 | 33.61 | 33.21 | 33.36 | 61,060 | -0.28(-0.84%) |
Sep 13, 2006 | 33.70 | 33.75 | 33.49 | 33.64 | 100,160 | -0.63(-1.85%) |
Sep 12, 2006 | 33.69 | 34.31 | 33.49 | 34.28 | 144,080 | +1.40(+4.25%) |
Sep 11, 2006 | 32.54 | 32.90 | 32.50 | 32.88 | 50,213 | +0.26(+0.80%) |
Sep 08, 2006 | 32.20 | 32.66 | 32.20 | 32.62 | 76,057 | +0.40(+1.25%) |
Sep 07, 2006 | 32.16 | 32.34 | 32.11 | 32.22 | 42,313 | +0.07(+0.23%) |
Sep 06, 2006 | 32.10 | 32.22 | 31.94 | 32.14 | 62,667 | -0.03(-0.09%) |
Sep 05, 2006 | 32.52 | 32.62 | 32.13 | 32.17 | 83,957 | -0.23(-0.71%) |