Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.74 | 32.74 | 32.74 | 32.74 | 100 | -0.01(-0.03%) |
Nov 29, 2006 | 32.02 | 32.75 | 32.02 | 32.75 | 2,200 | +1.15(+3.64%) |
Nov 28, 2006 | 31.60 | 31.60 | 31.60 | 31.60 | 230 | +0.00(+0.00%) |
Nov 27, 2006 | 31.60 | 31.60 | 31.60 | 31.60 | 150 | +0.04(+0.13%) |
Nov 24, 2006 | 31.35 | 32.00 | 31.35 | 31.56 | 875 | -0.19(-0.60%) |
Nov 22, 2006 | 32.02 | 32.02 | 31.75 | 31.75 | 400 | -0.74(-2.28%) |
Nov 21, 2006 | 32.49 | 32.49 | 32.49 | 32.49 | 220 | +0.63(+1.98%) |
Nov 20, 2006 | 32.25 | 32.25 | 31.86 | 31.86 | 365 | -0.49(-1.51%) |
Nov 17, 2006 | 32.35 | 32.35 | 32.35 | 32.35 | 250 | -0.01(-0.03%) |
Nov 16, 2006 | 31.90 | 32.36 | 31.80 | 32.36 | 1,300 | +0.36(+1.12%) |
Nov 15, 2006 | 32.00 | 32.00 | 32.00 | 32.00 | 400 | +0.00(+0.00%) |
Nov 14, 2006 | 32.00 | 32.00 | 32.00 | 32.00 | 500 | +0.49(+1.56%) |
Nov 13, 2006 | 31.51 | 31.51 | 31.51 | 31.51 | 300 | -0.23(-0.72%) |
Nov 10, 2006 | 31.74 | 31.74 | 31.74 | 31.74 | 400 | +0.74(+2.39%) |
Nov 09, 2006 | 31.00 | 31.00 | 31.00 | 31.00 | 500 | -0.39(-1.24%) |
Nov 08, 2006 | 31.15 | 31.39 | 31.15 | 31.39 | 1,275 | +0.39(+1.26%) |
Nov 07, 2006 | 31.36 | 31.36 | 31.00 | 31.00 | 3,775 | +0.00(+0.00%) |
Nov 06, 2006 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.50(+1.64%) |
Nov 03, 2006 | 29.00 | 30.50 | 29.00 | 30.50 | 3,450 | +1.88(+6.57%) |
Nov 02, 2006 | 28.75 | 28.90 | 28.00 | 28.62 | 2,300 | -0.39(-1.34%) |
Nov 01, 2006 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 29.00 | 29.01 | 29.00 | 29.01 | 350 | -0.09(-0.31%) |
Oct 30, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | +0.00(+0.00%) |
Oct 26, 2006 | 29.20 | 29.20 | 29.10 | 29.10 | 1,500 | -0.25(-0.85%) |
Oct 25, 2006 | 29.34 | 29.35 | 29.34 | 29.35 | 2,000 | -0.20(-0.68%) |
Oct 24, 2006 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 29.38 | 29.55 | 29.38 | 29.55 | 1,000 | +0.10(+0.34%) |
Oct 18, 2006 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 29.45 | 29.45 | 29.45 | 29.45 | 571 | -0.54(-1.80%) |
Oct 16, 2006 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.00(+0.00%) |
Oct 10, 2006 | 29.99 | 29.99 | 29.99 | 29.99 | 150 | +0.79(+2.71%) |
Oct 09, 2006 | 29.24 | 29.25 | 29.20 | 29.20 | 885 | +0.00(+0.00%) |
Oct 06, 2006 | 29.24 | 29.25 | 29.20 | 29.20 | 885 | +0.13(+0.45%) |
Oct 05, 2006 | 29.07 | 29.07 | 29.07 | 29.07 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 29.25 | 29.25 | 29.07 | 29.07 | 200 | -0.08(-0.27%) |
Oct 03, 2006 | 29.15 | 29.15 | 29.15 | 29.15 | 200 | +0.53(+1.85%) |
Oct 02, 2006 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | -0.25(-0.87%) |
Sep 29, 2006 | 28.49 | 28.87 | 28.49 | 28.87 | 600 | +1.09(+3.92%) |
Sep 28, 2006 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 27.85 | 27.85 | 27.78 | 27.78 | 685 | -0.06(-0.22%) |
Sep 26, 2006 | 28.00 | 28.01 | 27.84 | 27.84 | 1,200 | +0.06(+0.22%) |
Sep 25, 2006 | 27.75 | 27.78 | 27.31 | 27.78 | 300 | +0.43(+1.57%) |
Sep 22, 2006 | 27.34 | 27.36 | 27.34 | 27.35 | 800 | +0.29(+1.07%) |
Sep 21, 2006 | 27.06 | 27.06 | 27.06 | 27.06 | 100 | +0.14(+0.52%) |
Sep 20, 2006 | 27.37 | 27.38 | 26.92 | 26.92 | 2,800 | -0.08(-0.30%) |
Sep 19, 2006 | 27.05 | 27.05 | 26.97 | 27.00 | 3,900 | -0.10(-0.37%) |
Sep 18, 2006 | 27.00 | 27.10 | 27.00 | 27.10 | 900 | +0.20(+0.74%) |
Sep 15, 2006 | 27.49 | 27.49 | 26.90 | 26.90 | 1,900 | -0.20(-0.74%) |
Sep 14, 2006 | 27.10 | 27.16 | 26.99 | 27.10 | 3,000 | +0.44(+1.65%) |
Sep 13, 2006 | 26.66 | 26.66 | 26.66 | 26.66 | 1,000 | +0.33(+1.25%) |
Sep 12, 2006 | 25.50 | 26.33 | 25.00 | 26.33 | 14,000 | +0.58(+2.25%) |
Sep 11, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 2,000 | -0.02(-0.08%) |
Sep 08, 2006 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | -0.48(-1.83%) |
Sep 06, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |
Sep 05, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.00(+0.00%) |