Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 33.26 | 33.51 | 32.40 | 32.77 | 49,400 | -0.48(-1.44%) |
Nov 29, 2006 | 33.87 | 33.87 | 33.09 | 33.25 | 19,522 | -0.41(-1.22%) |
Nov 28, 2006 | 32.50 | 33.85 | 32.29 | 33.66 | 19,391 | +0.99(+3.03%) |
Nov 27, 2006 | 33.78 | 33.78 | 32.58 | 32.67 | 16,953 | -1.15(-3.40%) |
Nov 24, 2006 | 33.57 | 33.92 | 33.57 | 33.82 | 2,150 | -0.03(-0.09%) |
Nov 22, 2006 | 33.94 | 33.94 | 33.72 | 33.85 | 16,832 | -0.09(-0.27%) |
Nov 21, 2006 | 33.17 | 33.94 | 31.50 | 33.94 | 49,200 | +0.89(+2.69%) |
Nov 20, 2006 | 33.72 | 33.90 | 31.60 | 33.05 | 35,343 | -0.64(-1.90%) |
Nov 17, 2006 | 33.61 | 33.75 | 31.86 | 33.69 | 26,003 | +0.08(+0.24%) |
Nov 16, 2006 | 31.97 | 33.69 | 31.97 | 33.61 | 26,938 | +1.61(+5.03%) |
Nov 15, 2006 | 31.20 | 32.21 | 31.20 | 32.00 | 39,033 | +0.77(+2.47%) |
Nov 14, 2006 | 31.23 | 31.27 | 30.48 | 31.23 | 24,522 | -0.01(-0.03%) |
Nov 13, 2006 | 31.81 | 31.91 | 31.17 | 31.24 | 28,252 | -0.40(-1.26%) |
Nov 10, 2006 | 30.74 | 31.68 | 30.74 | 31.64 | 11,561 | +0.98(+3.20%) |
Nov 09, 2006 | 31.25 | 31.52 | 30.48 | 30.66 | 22,923 | -0.55(-1.76%) |
Nov 08, 2006 | 30.58 | 31.52 | 30.57 | 31.21 | 19,789 | +0.41(+1.33%) |
Nov 07, 2006 | 32.40 | 32.40 | 30.63 | 30.80 | 75,127 | -1.69(-5.20%) |
Nov 06, 2006 | 31.47 | 32.53 | 31.20 | 32.49 | 35,427 | +1.44(+4.64%) |
Nov 03, 2006 | 31.46 | 31.99 | 31.00 | 31.05 | 29,756 | -0.48(-1.52%) |
Nov 02, 2006 | 32.17 | 32.26 | 31.00 | 31.53 | 70,032 | -0.83(-2.56%) |
Nov 01, 2006 | 34.00 | 34.00 | 32.21 | 32.36 | 46,372 | -1.10(-3.29%) |
Oct 31, 2006 | 34.29 | 34.29 | 33.08 | 33.46 | 29,553 | -0.09(-0.27%) |
Oct 30, 2006 | 33.67 | 33.75 | 33.34 | 33.55 | 27,089 | +0.18(+0.54%) |
Oct 27, 2006 | 34.33 | 34.52 | 33.17 | 33.37 | 32,704 | -0.93(-2.71%) |
Oct 26, 2006 | 34.00 | 34.59 | 33.77 | 34.30 | 48,872 | +0.43(+1.27%) |
Oct 25, 2006 | 34.05 | 34.25 | 33.74 | 33.87 | 19,705 | -0.09(-0.27%) |
Oct 24, 2006 | 34.08 | 34.13 | 33.78 | 33.96 | 29,063 | -0.09(-0.26%) |
Oct 23, 2006 | 34.12 | 34.13 | 33.63 | 34.05 | 21,998 | +0.25(+0.74%) |
Oct 20, 2006 | 34.00 | 34.00 | 33.79 | 33.80 | 31,104 | +0.00(+0.00%) |
Oct 19, 2006 | 33.47 | 34.05 | 33.47 | 33.80 | 29,123 | +0.34(+1.02%) |
Oct 18, 2006 | 34.05 | 34.05 | 33.23 | 33.46 | 29,694 | -0.48(-1.41%) |
Oct 17, 2006 | 34.42 | 34.42 | 33.81 | 33.94 | 22,529 | -0.38(-1.11%) |
Oct 16, 2006 | 33.32 | 34.40 | 33.03 | 34.32 | 23,718 | +1.44(+4.38%) |
Oct 13, 2006 | 33.10 | 33.25 | 32.75 | 32.88 | 34,241 | -0.11(-0.33%) |
Oct 12, 2006 | 32.32 | 33.18 | 32.07 | 32.99 | 34,712 | +0.95(+2.97%) |
Oct 11, 2006 | 33.47 | 33.47 | 32.00 | 32.04 | 39,372 | -1.39(-4.16%) |
Oct 10, 2006 | 32.72 | 33.48 | 32.55 | 33.43 | 26,551 | +1.00(+3.08%) |
Oct 09, 2006 | 31.50 | 32.61 | 31.50 | 32.43 | 30,673 | +0.94(+2.99%) |
Oct 06, 2006 | 31.45 | 31.50 | 31.12 | 31.49 | 20,794 | +0.00(+0.00%) |
Oct 05, 2006 | 31.50 | 31.50 | 31.02 | 31.49 | 45,736 | -0.01(-0.03%) |
Oct 04, 2006 | 31.50 | 31.60 | 31.25 | 31.50 | 60,967 | +0.26(+0.83%) |
Oct 03, 2006 | 30.36 | 31.50 | 30.30 | 31.24 | 113,033 | +0.99(+3.27%) |
Oct 02, 2006 | 30.90 | 30.91 | 30.10 | 30.25 | 146,733 | +0.57(+1.92%) |
Sep 29, 2006 | 29.85 | 29.99 | 29.41 | 29.68 | 31,550 | -0.12(-0.40%) |
Sep 28, 2006 | 30.24 | 30.26 | 29.31 | 29.80 | 43,772 | -0.48(-1.59%) |
Sep 27, 2006 | 30.40 | 30.62 | 29.50 | 30.28 | 27,357 | -0.24(-0.79%) |
Sep 26, 2006 | 29.46 | 30.70 | 29.19 | 30.52 | 80,382 | +1.21(+4.13%) |
Sep 25, 2006 | 28.68 | 29.67 | 28.62 | 29.31 | 26,322 | +0.65(+2.27%) |
Sep 22, 2006 | 28.72 | 28.82 | 28.64 | 28.66 | 25,993 | -0.11(-0.38%) |
Sep 21, 2006 | 29.82 | 29.82 | 28.63 | 28.77 | 40,448 | -0.92(-3.10%) |
Sep 20, 2006 | 29.14 | 29.87 | 29.14 | 29.69 | 27,059 | +0.65(+2.24%) |
Sep 19, 2006 | 29.41 | 29.41 | 28.67 | 29.04 | 26,006 | -0.24(-0.82%) |
Sep 18, 2006 | 28.80 | 29.28 | 28.64 | 29.28 | 21,096 | +0.42(+1.46%) |
Sep 15, 2006 | 28.94 | 29.34 | 28.70 | 28.86 | 57,891 | +0.14(+0.49%) |
Sep 14, 2006 | 29.57 | 29.57 | 28.63 | 28.72 | 27,154 | -0.96(-3.23%) |
Sep 13, 2006 | 28.98 | 29.74 | 28.98 | 29.68 | 34,591 | +0.77(+2.66%) |
Sep 12, 2006 | 28.77 | 29.19 | 28.13 | 28.91 | 28,564 | +0.30(+1.05%) |
Sep 11, 2006 | 28.40 | 28.81 | 28.40 | 28.61 | 17,509 | +0.05(+0.18%) |
Sep 08, 2006 | 28.37 | 28.70 | 28.37 | 28.56 | 24,913 | +0.05(+0.18%) |
Sep 07, 2006 | 28.85 | 29.00 | 28.45 | 28.51 | 20,900 | -0.46(-1.59%) |
Sep 06, 2006 | 28.85 | 29.18 | 28.62 | 28.97 | 26,853 | +0.07(+0.24%) |
Sep 05, 2006 | 29.60 | 29.60 | 28.57 | 28.90 | 53,246 | -0.43(-1.47%) |