Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 32.45 | 33.15 | 32.45 | 32.82 | 780 | +0.16(+0.49%) |
Nov 29, 2006 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 33.12 | 33.71 | 32.66 | 32.66 | 1,502 | -0.75(-2.24%) |
Nov 27, 2006 | 33.75 | 33.75 | 33.41 | 33.41 | 936 | -0.33(-0.99%) |
Nov 24, 2006 | 33.75 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 33.75 | 33.75 | 33.75 | 33.75 | 312 | +0.45(+1.35%) |
Nov 21, 2006 | 33.29 | 33.75 | 33.28 | 33.30 | 7,275 | +0.00(+0.00%) |
Nov 20, 2006 | 33.30 | 33.30 | 33.30 | 33.30 | 156 | +0.00(+0.00%) |
Nov 17, 2006 | 33.30 | 33.30 | 33.30 | 33.30 | 156 | -0.22(-0.67%) |
Nov 16, 2006 | 33.86 | 33.86 | 33.13 | 33.52 | 2,186 | -0.38(-1.11%) |
Nov 15, 2006 | 32.72 | 33.92 | 32.72 | 33.90 | 3,410 | +1.08(+3.30%) |
Nov 14, 2006 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 33.26 | 33.26 | 31.83 | 32.82 | 936 | +0.31(+0.96%) |
Nov 10, 2006 | 32.78 | 32.78 | 32.50 | 32.50 | 312 | -0.44(-1.32%) |
Nov 09, 2006 | 32.00 | 32.94 | 32.00 | 32.94 | 624 | +0.63(+1.96%) |
Nov 08, 2006 | 31.80 | 33.01 | 31.80 | 32.31 | 5,612 | +0.38(+1.20%) |
Nov 07, 2006 | 32.46 | 32.69 | 31.77 | 31.92 | 4,692 | -1.22(-3.67%) |
Nov 06, 2006 | 33.37 | 33.37 | 32.82 | 33.14 | 1,171 | +0.29(+0.88%) |
Nov 03, 2006 | 32.22 | 33.32 | 32.22 | 32.85 | 2,344 | +0.76(+2.37%) |
Nov 02, 2006 | 32.66 | 32.70 | 32.09 | 32.09 | 702 | -0.95(-2.89%) |
Nov 01, 2006 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 33.11 | 33.11 | 33.04 | 33.04 | 1,093 | +0.67(+2.08%) |
Oct 30, 2006 | 32.66 | 32.66 | 32.34 | 32.37 | 4,257 | +0.20(+0.63%) |
Oct 27, 2006 | 31.38 | 32.22 | 31.38 | 32.17 | 19,411 | +0.85(+2.71%) |
Oct 26, 2006 | 30.08 | 31.32 | 30.08 | 31.32 | 3,343 | +1.42(+4.73%) |
Oct 25, 2006 | 29.90 | 29.90 | 29.90 | 29.90 | 3,833 | +0.00(+0.00%) |
Oct 24, 2006 | 29.65 | 30.03 | 29.65 | 29.90 | 2,728 | +0.26(+0.86%) |
Oct 23, 2006 | 29.52 | 29.65 | 29.52 | 29.65 | 780 | -0.03(-0.11%) |
Oct 20, 2006 | 29.71 | 29.71 | 29.68 | 29.68 | 804 | +0.09(+0.30%) |
Oct 19, 2006 | 29.36 | 29.72 | 29.36 | 29.59 | 1,711 | +0.38(+1.32%) |
Oct 18, 2006 | 29.21 | 29.21 | 29.21 | 29.21 | 168 | +0.04(+0.13%) |
Oct 17, 2006 | 30.10 | 30.10 | 29.14 | 29.17 | 2,381 | -0.84(-2.80%) |
Oct 16, 2006 | 29.49 | 30.01 | 29.49 | 30.01 | 312 | +0.55(+1.87%) |
Oct 13, 2006 | 29.46 | 29.46 | 29.46 | 29.46 | 156 | -0.27(-0.90%) |
Oct 12, 2006 | 30.72 | 30.72 | 29.72 | 29.72 | 487 | -0.31(-1.03%) |
Oct 11, 2006 | 30.10 | 30.13 | 30.03 | 30.03 | 773 | -0.05(-0.17%) |
Oct 10, 2006 | 29.19 | 30.10 | 29.19 | 30.08 | 468 | +0.19(+0.62%) |
Oct 09, 2006 | 29.79 | 29.90 | 29.79 | 29.90 | 936 | +0.16(+0.54%) |
Oct 06, 2006 | 29.17 | 29.75 | 29.17 | 29.74 | 1,436 | +0.15(+0.51%) |
Oct 05, 2006 | 29.58 | 29.58 | 29.58 | 29.58 | 468 | +0.44(+1.49%) |
Oct 04, 2006 | 29.90 | 29.90 | 29.15 | 29.15 | 637 | -0.53(-1.77%) |
Oct 03, 2006 | 29.46 | 29.71 | 29.46 | 29.67 | 822 | +0.22(+0.74%) |
Oct 02, 2006 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 29.46 | 29.46 | 29.46 | 29.46 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 29.55 | 29.55 | 29.46 | 29.46 | 468 | +0.13(+0.44%) |
Sep 27, 2006 | 28.34 | 29.33 | 28.34 | 29.33 | 12,727 | +0.87(+3.07%) |
Sep 26, 2006 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.00%) |
Sep 25, 2006 | 28.67 | 29.46 | 28.45 | 28.45 | 3,126 | -0.21(-0.73%) |
Sep 22, 2006 | 27.95 | 28.66 | 27.95 | 28.66 | 5,231 | +0.94(+3.40%) |
Sep 21, 2006 | 28.10 | 28.10 | 27.71 | 27.72 | 1,093 | -0.38(-1.37%) |
Sep 20, 2006 | 29.39 | 29.39 | 28.10 | 28.10 | 1,250 | -0.07(-0.25%) |
Sep 19, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 557 | +0.00(+0.00%) |
Sep 15, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 313 | -0.01(-0.02%) |
Sep 12, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 28.18 | 28.18 | 28.18 | 28.18 | 365 | +0.01(+0.02%) |
Sep 08, 2006 | 28.37 | 28.37 | 28.18 | 28.18 | 8,476 | -1.27(-4.31%) |
Sep 07, 2006 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | +0.00(+0.00%) |
Sep 06, 2006 | 29.32 | 29.46 | 28.82 | 29.44 | 1,602 | +0.08(+0.28%) |
Sep 05, 2006 | 29.58 | 29.68 | 29.36 | 29.36 | 2,857 | -0.10(-0.33%) |