Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 29.10 | 29.25 | 28.20 | 28.50 | 5,386 | -0.45(-1.55%) |
Nov 29, 2006 | 28.80 | 29.40 | 28.80 | 28.95 | 5,147 | +0.15(+0.52%) |
Nov 28, 2006 | 28.50 | 29.10 | 28.20 | 28.80 | 7,641 | +0.45(+1.59%) |
Nov 27, 2006 | 30.00 | 30.15 | 28.05 | 28.35 | 25,775 | -1.65(-5.50%) |
Nov 24, 2006 | 30.60 | 30.60 | 29.85 | 30.00 | 9,094 | -0.45(-1.48%) |
Nov 22, 2006 | 31.05 | 31.80 | 30.30 | 30.45 | 40,858 | -1.35(-4.25%) |
Nov 21, 2006 | 31.35 | 32.40 | 30.45 | 31.80 | 25,266 | +0.45(+1.44%) |
Nov 20, 2006 | 29.85 | 32.70 | 29.40 | 31.35 | 39,801 | +0.60(+1.95%) |
Nov 17, 2006 | 29.40 | 30.75 | 29.40 | 30.75 | 8,643 | +1.05(+3.54%) |
Nov 16, 2006 | 30.75 | 30.90 | 29.40 | 29.70 | 9,350 | -0.60(-1.98%) |
Nov 15, 2006 | 30.90 | 31.35 | 29.40 | 30.30 | 16,295 | -0.75(-2.42%) |
Nov 14, 2006 | 29.55 | 31.50 | 29.10 | 31.05 | 35,263 | +2.25(+7.81%) |
Nov 13, 2006 | 27.75 | 28.80 | 27.75 | 28.80 | 9,533 | +1.80(+6.67%) |
Nov 10, 2006 | 26.55 | 27.30 | 26.40 | 27.00 | 3,838 | +0.30(+1.12%) |
Nov 09, 2006 | 27.15 | 27.60 | 26.55 | 26.70 | 4,159 | -0.60(-2.20%) |
Nov 08, 2006 | 27.45 | 27.75 | 26.55 | 27.30 | 7,324 | +0.00(+0.00%) |
Nov 07, 2006 | 26.85 | 28.50 | 26.85 | 27.30 | 21,116 | -2.70(-9.00%) |
Nov 06, 2006 | 27.90 | 30.15 | 27.57 | 30.00 | 21,958 | +2.40(+8.70%) |
Nov 03, 2006 | 26.55 | 28.50 | 26.55 | 27.60 | 10,022 | +0.75(+2.79%) |
Nov 02, 2006 | 26.70 | 27.00 | 26.40 | 26.85 | 5,701 | +0.75(+2.87%) |
Nov 01, 2006 | 26.40 | 26.40 | 25.65 | 26.10 | 4,650 | +0.45(+1.75%) |
Oct 31, 2006 | 25.95 | 26.70 | 25.35 | 25.65 | 19,340 | -0.60(-2.29%) |
Oct 30, 2006 | 26.70 | 26.85 | 25.80 | 26.25 | 12,930 | -0.90(-3.31%) |
Oct 27, 2006 | 28.05 | 28.05 | 27.00 | 27.15 | 4,923 | -0.60(-2.16%) |
Oct 26, 2006 | 27.00 | 28.35 | 27.00 | 27.75 | 3,791 | +0.60(+2.21%) |
Oct 25, 2006 | 28.05 | 28.05 | 27.00 | 27.15 | 7,689 | -0.90(-3.21%) |
Oct 24, 2006 | 27.00 | 28.20 | 27.00 | 28.05 | 5,976 | +0.00(+0.00%) |
Oct 23, 2006 | 29.25 | 29.25 | 27.75 | 28.05 | 7,496 | -0.90(-3.11%) |
Oct 20, 2006 | 29.25 | 30.75 | 28.50 | 28.95 | 20,071 | -0.30(-1.03%) |
Oct 19, 2006 | 28.80 | 29.40 | 28.65 | 29.25 | 15,831 | +0.75(+2.63%) |
Oct 18, 2006 | 28.50 | 28.95 | 27.75 | 28.50 | 21,118 | +0.60(+2.15%) |
Oct 17, 2006 | 26.55 | 28.20 | 26.40 | 27.90 | 20,644 | +1.50(+5.68%) |
Oct 16, 2006 | 26.85 | 27.45 | 26.25 | 26.40 | 28,404 | -1.50(-5.38%) |
Oct 13, 2006 | 29.25 | 29.25 | 27.15 | 27.90 | 10,834 | -0.90(-3.13%) |
Oct 12, 2006 | 29.70 | 29.70 | 28.20 | 28.80 | 14,053 | +0.45(+1.59%) |
Oct 11, 2006 | 29.85 | 29.85 | 27.00 | 28.35 | 27,410 | -0.30(-1.05%) |
Oct 10, 2006 | 30.15 | 30.75 | 28.05 | 28.65 | 55,462 | -3.15(-9.91%) |
Oct 09, 2006 | 27.90 | 32.40 | 27.00 | 31.80 | 107,478 | +5.55(+21.14%) |
Oct 06, 2006 | 24.60 | 26.25 | 24.30 | 26.25 | 28,508 | +2.25(+9.38%) |
Oct 05, 2006 | 22.80 | 24.45 | 22.80 | 24.00 | 40,518 | +1.65(+7.38%) |
Oct 04, 2006 | 22.20 | 22.50 | 22.05 | 22.35 | 7,288 | +0.60(+2.76%) |
Oct 03, 2006 | 22.50 | 22.50 | 21.60 | 21.75 | 8,236 | +0.45(+2.11%) |
Oct 02, 2006 | 21.60 | 22.20 | 21.15 | 21.30 | 1,406 | -0.60(-2.74%) |
Sep 29, 2006 | 21.75 | 22.20 | 21.30 | 21.90 | 4,553 | -0.15(-0.68%) |
Sep 28, 2006 | 22.50 | 22.50 | 21.90 | 22.05 | 6,220 | +0.00(+0.00%) |
Sep 27, 2006 | 22.35 | 22.35 | 21.75 | 22.05 | 5,207 | +0.15(+0.68%) |
Sep 26, 2006 | 22.50 | 22.50 | 21.90 | 21.90 | 9,454 | +0.00(+0.00%) |
Sep 25, 2006 | 21.15 | 21.90 | 21.15 | 21.90 | 44,558 | +1.95(+9.77%) |
Sep 22, 2006 | 20.40 | 20.40 | 19.95 | 19.95 | 1,368 | -0.30(-1.48%) |
Sep 21, 2006 | 20.25 | 20.55 | 20.10 | 20.25 | 3,434 | +0.00(+0.00%) |
Sep 20, 2006 | 20.70 | 20.70 | 20.10 | 20.25 | 4,583 | +0.00(+0.00%) |
Sep 19, 2006 | 20.55 | 20.55 | 19.95 | 20.25 | 6,500 | +0.15(+0.75%) |
Sep 18, 2006 | 20.25 | 20.70 | 19.50 | 20.10 | 10,434 | -0.15(-0.74%) |
Sep 15, 2006 | 19.95 | 20.25 | 19.50 | 20.25 | 4,319 | +0.75(+3.85%) |
Sep 14, 2006 | 19.80 | 20.25 | 19.50 | 19.50 | 6,096 | -0.60(-2.99%) |
Sep 13, 2006 | 20.25 | 20.70 | 19.50 | 20.10 | 22,453 | +0.30(+1.52%) |
Sep 12, 2006 | 19.50 | 20.10 | 19.05 | 19.80 | 1,010 | +0.30(+1.54%) |
Sep 11, 2006 | 19.95 | 20.25 | 19.50 | 19.50 | 5,497 | +0.00(+0.00%) |
Sep 08, 2006 | 19.80 | 19.80 | 19.20 | 19.50 | 4,349 | +0.00(+0.00%) |
Sep 07, 2006 | 19.50 | 19.65 | 18.90 | 19.50 | 1,886 | +0.30(+1.56%) |
Sep 06, 2006 | 19.65 | 20.10 | 19.05 | 19.20 | 5,441 | -1.05(-5.19%) |
Sep 05, 2006 | 19.65 | 20.40 | 19.65 | 20.25 | 4,050 | +0.15(+0.75%) |