Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 58,846 | +0.00(+0.00%) |
Nov 29, 2006 | 28.80 | 29.00 | 28.75 | 28.80 | 4,250 | +0.05(+0.17%) |
Nov 28, 2006 | 28.75 | 28.75 | 28.60 | 28.75 | 4,150 | +0.20(+0.70%) |
Nov 27, 2006 | 28.55 | 28.70 | 27.85 | 28.55 | 3,050 | -0.45(-1.55%) |
Nov 24, 2006 | 29.00 | 29.00 | 29.00 | 29.00 | 350 | -0.15(-0.51%) |
Nov 22, 2006 | 29.15 | 29.35 | 28.70 | 29.15 | 7,000 | +0.50(+1.75%) |
Nov 21, 2006 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 28.65 | 29.00 | 28.65 | 28.65 | 2,400 | -0.15(-0.52%) |
Nov 17, 2006 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 28.80 | 28.90 | 28.75 | 28.80 | 3,560 | +0.20(+0.70%) |
Nov 15, 2006 | 28.60 | 28.60 | 28.60 | 28.60 | 175 | -0.25(-0.87%) |
Nov 14, 2006 | 28.85 | 28.85 | 28.85 | 28.85 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 28.85 | 28.85 | 28.54 | 28.85 | 40,435 | -0.15(-0.52%) |
Nov 10, 2006 | 29.00 | 29.00 | 28.73 | 29.00 | 18,940 | +0.25(+0.87%) |
Nov 09, 2006 | 28.75 | 28.75 | 28.60 | 28.75 | 9,665 | +0.10(+0.35%) |
Nov 08, 2006 | 28.65 | 28.75 | 28.55 | 28.65 | 7,155 | -0.05(-0.17%) |
Nov 07, 2006 | 28.70 | 28.85 | 28.70 | 28.70 | 5,415 | +0.00(+0.00%) |
Nov 06, 2006 | 28.70 | 28.70 | 28.10 | 28.70 | 3,500 | +0.30(+1.06%) |
Nov 03, 2006 | 28.40 | 28.50 | 28.40 | 28.40 | 4,750 | +0.30(+1.07%) |
Nov 02, 2006 | 28.10 | 28.60 | 28.10 | 28.10 | 15,875 | -0.40(-1.40%) |
Nov 01, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 5,300 | +0.00(+0.00%) |
Oct 31, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 4,800 | +0.25(+0.88%) |
Oct 30, 2006 | 28.25 | 28.25 | 28.10 | 28.25 | 8,975 | +0.00(+0.00%) |
Oct 27, 2006 | 28.25 | 28.25 | 28.25 | 28.25 | 51,400 | +0.00(+0.00%) |
Oct 26, 2006 | 28.25 | 28.25 | 28.15 | 28.25 | 21,483 | +0.50(+1.80%) |
Oct 25, 2006 | 27.75 | 27.75 | 27.25 | 27.75 | 5,685 | +0.60(+2.21%) |
Oct 24, 2006 | 27.15 | 27.50 | 27.15 | 27.15 | 12,646 | -0.45(-1.63%) |
Oct 23, 2006 | 27.00 | 27.60 | 27.60 | 27.60 | 23,263 | +0.60(+2.22%) |
Oct 20, 2006 | 27.00 | 27.00 | 27.00 | 27.00 | 7,100 | +0.12(+0.45%) |
Oct 19, 2006 | 26.88 | 26.95 | 26.88 | 26.88 | 17,265 | +0.13(+0.49%) |
Oct 18, 2006 | 26.75 | 26.75 | 26.75 | 26.75 | 22,390 | +0.10(+0.38%) |
Oct 17, 2006 | 26.65 | 26.65 | 26.25 | 26.65 | 97,241 | +0.10(+0.38%) |
Oct 16, 2006 | 26.55 | 27.20 | 26.55 | 26.55 | 141,510 | -0.55(-2.03%) |
Oct 13, 2006 | 27.10 | 27.10 | 27.00 | 27.10 | 106,690 | +0.30(+1.12%) |
Oct 12, 2006 | 26.80 | 26.80 | 26.65 | 26.80 | 11,100 | +0.30(+1.13%) |
Oct 11, 2006 | 26.50 | 26.55 | 26.50 | 26.50 | 1,200 | +0.00(+0.00%) |
Oct 10, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 26.50 | 26.50 | 25.80 | 26.50 | 4,850 | +0.30(+1.15%) |
Oct 06, 2006 | 26.20 | 26.20 | 26.15 | 26.20 | 3,475 | -0.20(-0.76%) |
Oct 05, 2006 | 26.40 | 26.40 | 25.75 | 26.40 | 3,816 | +0.40(+1.54%) |
Oct 04, 2006 | 26.00 | 26.00 | 26.00 | 26.00 | 275 | +0.15(+0.58%) |
Oct 03, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 8,450 | +0.55(+2.17%) |
Oct 02, 2006 | 25.30 | 25.30 | 25.30 | 25.30 | 91,895 | +0.00(+0.00%) |
Sep 29, 2006 | 25.30 | 25.98 | 25.25 | 25.30 | 4,836 | -1.08(-4.09%) |
Sep 28, 2006 | 26.38 | 26.75 | 26.05 | 26.38 | 11,363 | -0.02(-0.08%) |
Sep 27, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 7,850 | -0.35(-1.31%) |
Sep 26, 2006 | 26.45 | 26.75 | 26.25 | 26.75 | 4,955 | +0.30(+1.13%) |
Sep 25, 2006 | 26.45 | 26.45 | 26.45 | 26.45 | 6,190 | +0.00(+0.00%) |
Sep 22, 2006 | 26.45 | 26.45 | 26.45 | 26.45 | 22,520 | -0.30(-1.12%) |
Sep 21, 2006 | 26.75 | 26.75 | 26.65 | 26.75 | 123,772 | +0.80(+3.08%) |
Sep 20, 2006 | 25.95 | 25.95 | 25.75 | 25.95 | 6,853 | +0.70(+2.77%) |
Sep 19, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 48,813 | -0.25(-0.98%) |
Sep 18, 2006 | 25.50 | 25.60 | 25.33 | 25.50 | 35,470 | -0.10(-0.39%) |
Sep 15, 2006 | 25.60 | 25.60 | 24.60 | 25.60 | 84,825 | +0.30(+1.19%) |
Sep 14, 2006 | 25.30 | 25.30 | 24.25 | 25.30 | 21,075 | +0.05(+0.20%) |
Sep 13, 2006 | 25.25 | 25.25 | 25.00 | 25.25 | 7,775 | -0.25(-0.98%) |
Sep 12, 2006 | 25.50 | 25.50 | 25.25 | 25.50 | 34,669 | +0.90(+3.66%) |
Sep 11, 2006 | 24.60 | 24.60 | 24.60 | 24.60 | 34,000 | -0.30(-1.20%) |
Sep 08, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 400 | +0.40(+1.63%) |
Sep 06, 2006 | 24.50 | 24.50 | 24.50 | 24.50 | 25,300 | -0.89(-3.51%) |
Sep 05, 2006 | 25.39 | 25.39 | 25.39 | 25.39 | 6,000 | -0.21(-0.82%) |