Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 73.01 | 73.01 | 71.50 | 72.49 | 23,203 | +3.84(+5.59%) |
Oct 30, 2006 | 68.50 | 69.00 | 68.50 | 68.65 | 2,690 | +1.95(+2.92%) |
Oct 27, 2006 | 67.50 | 69.00 | 66.70 | 66.70 | 3,359 | -0.80(-1.19%) |
Oct 26, 2006 | 66.50 | 67.50 | 66.50 | 67.50 | 1,365 | +1.00(+1.50%) |
Oct 25, 2006 | 66.00 | 68.50 | 66.00 | 66.50 | 1,125 | +1.15(+1.76%) |
Oct 24, 2006 | 64.00 | 65.35 | 64.00 | 65.35 | 2,202 | +1.35(+2.11%) |
Oct 23, 2006 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 64.00 | 64.00 | 64.00 | 64.00 | 400 | +0.28(+0.44%) |
Oct 19, 2006 | 64.00 | 64.50 | 63.72 | 63.72 | 3,876 | -1.28(-1.97%) |
Oct 18, 2006 | 66.00 | 66.00 | 65.00 | 65.00 | 200 | +0.50(+0.78%) |
Oct 17, 2006 | 64.50 | 64.50 | 64.50 | 64.50 | 305 | +0.70(+1.10%) |
Oct 16, 2006 | 63.80 | 63.80 | 63.80 | 63.80 | 1,600 | +0.00(+0.00%) |
Oct 13, 2006 | 63.80 | 63.80 | 63.80 | 63.80 | 400 | +0.22(+0.35%) |
Oct 12, 2006 | 63.58 | 63.58 | 63.58 | 63.58 | 184 | +0.38(+0.60%) |
Oct 11, 2006 | 62.68 | 63.20 | 62.51 | 63.20 | 1,787 | -0.25(-0.39%) |
Oct 10, 2006 | 65.65 | 65.65 | 63.45 | 63.45 | 666 | -1.60(-2.46%) |
Oct 09, 2006 | 65.05 | 65.05 | 65.05 | 65.05 | 223 | +0.00(+0.00%) |
Oct 06, 2006 | 65.05 | 65.05 | 65.05 | 65.05 | 223 | +0.05(+0.08%) |
Oct 05, 2006 | 63.56 | 65.00 | 63.56 | 65.00 | 500 | +0.25(+0.39%) |
Oct 04, 2006 | 62.51 | 64.75 | 62.51 | 64.75 | 1,133 | +1.41(+2.23%) |
Oct 03, 2006 | 63.34 | 63.34 | 63.34 | 63.34 | 204 | -1.41(-2.18%) |
Oct 02, 2006 | 65.12 | 65.12 | 63.00 | 64.75 | 45,647 | -1.06(-1.61%) |
Sep 29, 2006 | 64.95 | 65.96 | 64.95 | 65.81 | 8,000 | +0.86(+1.32%) |
Sep 28, 2006 | 63.00 | 64.95 | 63.00 | 64.95 | 435 | +0.20(+0.31%) |
Sep 27, 2006 | 63.85 | 64.75 | 63.85 | 64.75 | 300 | +0.76(+1.19%) |
Sep 26, 2006 | 63.88 | 64.29 | 63.88 | 63.99 | 1,900 | -1.01(-1.55%) |
Sep 25, 2006 | 64.00 | 65.00 | 62.52 | 65.00 | 2,200 | +2.48(+3.97%) |
Sep 22, 2006 | 62.51 | 62.52 | 62.51 | 62.52 | 1,142 | +0.50(+0.81%) |
Sep 21, 2006 | 62.02 | 62.02 | 62.02 | 62.02 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 61.70 | 63.00 | 61.70 | 62.02 | 625 | +0.32(+0.52%) |
Sep 19, 2006 | 61.70 | 61.70 | 61.70 | 61.70 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 61.70 | 61.70 | 61.70 | 61.70 | 350 | -0.15(-0.24%) |
Sep 15, 2006 | 61.58 | 61.94 | 61.58 | 61.85 | 2,799 | +0.85(+1.39%) |
Sep 14, 2006 | 61.00 | 61.00 | 61.00 | 61.00 | 500 | +0.00(+0.00%) |
Sep 13, 2006 | 61.20 | 61.24 | 61.00 | 61.00 | 1,050 | +0.38(+0.63%) |
Sep 12, 2006 | 59.23 | 61.25 | 59.23 | 60.62 | 1,250 | +0.62(+1.03%) |
Sep 11, 2006 | 60.00 | 60.00 | 60.00 | 60.00 | 390 | +0.00(+0.00%) |
Sep 08, 2006 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.72(+1.21%) |
Sep 06, 2006 | 60.38 | 61.24 | 59.26 | 59.28 | 1,300 | -1.94(-3.17%) |
Sep 05, 2006 | 61.25 | 61.97 | 59.32 | 61.22 | 1,869 | -0.22(-0.36%) |
Sep 01, 2006 | 59.02 | 61.44 | 59.02 | 61.44 | 574 | -0.03(-0.05%) |
Aug 31, 2006 | 59.97 | 61.47 | 59.97 | 61.47 | 5,265 | +2.47(+4.19%) |
Aug 30, 2006 | 59.47 | 59.47 | 59.00 | 59.00 | 2,200 | +0.03(+0.05%) |
Aug 29, 2006 | 58.01 | 58.97 | 58.01 | 58.97 | 575 | +0.50(+0.86%) |
Aug 28, 2006 | 58.47 | 58.47 | 58.47 | 58.47 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 58.47 | 58.47 | 58.47 | 58.47 | 350 | +0.00(+0.00%) |
Aug 24, 2006 | 58.47 | 58.47 | 58.47 | 58.47 | 215 | +1.48(+2.60%) |
Aug 23, 2006 | 58.47 | 58.47 | 56.99 | 56.99 | 800 | -0.33(-0.58%) |
Aug 22, 2006 | 57.32 | 57.32 | 57.32 | 57.32 | 125 | -1.15(-1.97%) |
Aug 21, 2006 | 58.47 | 58.47 | 57.35 | 58.47 | 570 | +0.47(+0.81%) |
Aug 18, 2006 | 57.75 | 58.47 | 57.75 | 58.00 | 435 | +0.54(+0.94%) |
Aug 17, 2006 | 57.46 | 57.46 | 57.46 | 57.46 | 110 | -0.04(-0.07%) |
Aug 16, 2006 | 57.60 | 57.60 | 57.40 | 57.50 | 1,425 | +0.50(+0.88%) |
Aug 15, 2006 | 57.97 | 57.97 | 56.30 | 57.00 | 985 | +0.50(+0.88%) |
Aug 14, 2006 | 56.52 | 56.52 | 56.50 | 56.50 | 675 | -0.50(-0.88%) |
Aug 11, 2006 | 58.97 | 58.97 | 57.00 | 57.00 | 527 | -0.10(-0.18%) |
Aug 10, 2006 | 57.12 | 57.12 | 56.52 | 57.10 | 855 | -0.90(-1.55%) |
Aug 09, 2006 | 57.05 | 58.47 | 56.76 | 58.00 | 1,338 | +0.82(+1.43%) |
Aug 08, 2006 | 57.18 | 57.18 | 57.18 | 57.18 | 313 | +0.18(+0.32%) |
Aug 07, 2006 | 56.97 | 57.00 | 56.97 | 57.00 | 1,820 | +0.00(+0.00%) |
Aug 04, 2006 | 56.97 | 57.00 | 56.97 | 57.00 | 1,820 | +0.10(+0.18%) |
Aug 03, 2006 | 55.09 | 56.90 | 55.09 | 56.90 | 2,970 | +0.40(+0.71%) |
Aug 02, 2006 | 54.60 | 56.90 | 54.60 | 56.50 | 3,310 | +1.76(+3.22%) |