Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 28.77 | 29.00 | 28.63 | 28.88 | 1,600 | -0.12(-0.41%) |
Nov 29, 2006 | 28.26 | 29.04 | 28.26 | 29.00 | 4,700 | +0.48(+1.68%) |
Nov 28, 2006 | 28.30 | 28.52 | 28.26 | 28.52 | 5,278 | +0.66(+2.37%) |
Nov 27, 2006 | 27.98 | 28.12 | 27.83 | 27.86 | 11,800 | -0.09(-0.32%) |
Nov 24, 2006 | 26.65 | 27.95 | 26.65 | 27.95 | 7,804 | +0.01(+0.04%) |
Nov 22, 2006 | 28.33 | 28.36 | 27.84 | 27.94 | 2,114 | -0.08(-0.29%) |
Nov 21, 2006 | 28.01 | 28.11 | 28.01 | 28.02 | 900 | -0.05(-0.18%) |
Nov 20, 2006 | 28.67 | 28.67 | 27.70 | 28.07 | 1,350 | +0.16(+0.57%) |
Nov 17, 2006 | 27.90 | 28.02 | 27.85 | 27.91 | 9,300 | -0.14(-0.50%) |
Nov 16, 2006 | 27.92 | 28.09 | 27.75 | 28.05 | 1,300 | -0.13(-0.46%) |
Nov 15, 2006 | 27.68 | 28.26 | 27.68 | 28.18 | 4,800 | +0.53(+1.92%) |
Nov 14, 2006 | 28.00 | 28.03 | 27.60 | 27.65 | 4,430 | -0.51(-1.81%) |
Nov 13, 2006 | 28.13 | 28.50 | 28.13 | 28.16 | 13,900 | -0.16(-0.56%) |
Nov 10, 2006 | 27.91 | 28.35 | 27.91 | 28.32 | 6,450 | +1.04(+3.80%) |
Nov 09, 2006 | 27.41 | 27.67 | 27.28 | 27.28 | 2,200 | -0.23(-0.83%) |
Nov 08, 2006 | 27.53 | 27.55 | 27.51 | 27.51 | 400 | +0.00(+0.00%) |
Nov 07, 2006 | 27.57 | 27.62 | 27.39 | 27.51 | 1,975 | +0.05(+0.18%) |
Nov 06, 2006 | 26.51 | 27.69 | 26.51 | 27.46 | 5,500 | +0.64(+2.39%) |
Nov 03, 2006 | 25.49 | 26.97 | 25.35 | 26.82 | 15,031 | +1.52(+6.01%) |
Nov 02, 2006 | 25.35 | 25.42 | 25.00 | 25.30 | 12,938 | -0.25(-0.98%) |
Nov 01, 2006 | 25.66 | 25.66 | 25.22 | 25.55 | 15,380 | -0.35(-1.35%) |
Oct 31, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) |
Oct 30, 2006 | 26.00 | 26.00 | 25.70 | 25.90 | 2,600 | -0.21(-0.80%) |
Oct 27, 2006 | 26.12 | 26.27 | 26.02 | 26.11 | 3,200 | +0.27(+1.04%) |
Oct 26, 2006 | 25.51 | 25.88 | 25.51 | 25.84 | 800 | +0.13(+0.51%) |
Oct 25, 2006 | 25.98 | 25.98 | 25.71 | 25.71 | 2,560 | -0.09(-0.35%) |
Oct 24, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 25.75 | 25.80 | 25.66 | 25.80 | 1,000 | -0.25(-0.96%) |
Oct 20, 2006 | 25.93 | 26.05 | 25.93 | 26.05 | 600 | +0.12(+0.46%) |
Oct 19, 2006 | 25.85 | 25.98 | 25.57 | 25.93 | 1,500 | +0.04(+0.15%) |
Oct 18, 2006 | 25.86 | 25.94 | 25.73 | 25.89 | 1,500 | +0.03(+0.12%) |
Oct 17, 2006 | 25.86 | 25.94 | 25.83 | 25.86 | 1,950 | -0.11(-0.42%) |
Oct 16, 2006 | 25.94 | 26.03 | 25.85 | 25.97 | 11,083 | +0.03(+0.12%) |
Oct 13, 2006 | 25.46 | 25.94 | 25.44 | 25.94 | 1,300 | +0.27(+1.05%) |
Oct 12, 2006 | 26.01 | 26.01 | 25.50 | 25.67 | 2,100 | -0.39(-1.50%) |
Oct 11, 2006 | 26.11 | 26.18 | 26.06 | 26.06 | 700 | -0.05(-0.19%) |
Oct 10, 2006 | 25.74 | 26.14 | 25.74 | 26.11 | 3,700 | -0.31(-1.17%) |
Oct 09, 2006 | 26.42 | 26.42 | 26.42 | 26.42 | 100 | -0.01(-0.04%) |
Oct 06, 2006 | 25.56 | 26.43 | 25.56 | 26.43 | 47,280 | +0.53(+2.05%) |
Oct 05, 2006 | 25.71 | 25.90 | 25.60 | 25.90 | 1,400 | +0.20(+0.78%) |
Oct 04, 2006 | 25.93 | 25.93 | 25.70 | 25.70 | 1,650 | -0.35(-1.34%) |
Oct 03, 2006 | 25.70 | 26.07 | 25.70 | 26.05 | 4,600 | +0.72(+2.84%) |
Oct 02, 2006 | 25.50 | 25.50 | 25.33 | 25.33 | 600 | -0.23(-0.90%) |
Sep 29, 2006 | 25.40 | 25.86 | 25.25 | 25.56 | 44,275 | +0.06(+0.24%) |
Sep 28, 2006 | 25.21 | 25.50 | 25.21 | 25.50 | 650 | +0.39(+1.55%) |
Sep 27, 2006 | 24.77 | 25.16 | 24.77 | 25.11 | 26,262 | +0.06(+0.24%) |
Sep 26, 2006 | 24.90 | 25.15 | 24.75 | 25.05 | 18,700 | +0.19(+0.76%) |
Sep 25, 2006 | 24.74 | 24.86 | 24.40 | 24.86 | 22,020 | +0.25(+1.00%) |
Sep 22, 2006 | 24.19 | 24.61 | 24.16 | 24.61 | 8,800 | +0.42(+1.75%) |
Sep 21, 2006 | 23.78 | 24.19 | 23.78 | 24.19 | 2,600 | +0.18(+0.75%) |
Sep 20, 2006 | 24.20 | 24.20 | 24.01 | 24.01 | 1,500 | +0.15(+0.63%) |
Sep 19, 2006 | 24.19 | 24.19 | 23.25 | 23.86 | 2,800 | -0.23(-0.95%) |
Sep 18, 2006 | 24.14 | 24.14 | 23.99 | 24.09 | 1,921 | +0.04(+0.17%) |
Sep 15, 2006 | 24.18 | 24.18 | 23.72 | 24.05 | 3,310 | +0.00(+0.00%) |
Sep 14, 2006 | 23.96 | 24.60 | 23.96 | 24.05 | 13,400 | +0.17(+0.71%) |
Sep 13, 2006 | 23.47 | 23.88 | 23.47 | 23.88 | 1,200 | +0.49(+2.09%) |
Sep 12, 2006 | 22.81 | 23.39 | 22.59 | 23.39 | 1,105 | +0.49(+2.14%) |
Sep 11, 2006 | 23.08 | 23.08 | 22.76 | 22.90 | 900 | -0.29(-1.25%) |
Sep 08, 2006 | 23.19 | 23.19 | 23.19 | 23.19 | 400 | -0.29(-1.24%) |
Sep 07, 2006 | 23.33 | 23.63 | 22.84 | 23.48 | 3,500 | -0.14(-0.59%) |
Sep 06, 2006 | 23.97 | 23.97 | 23.47 | 23.62 | 5,700 | -0.24(-1.01%) |
Sep 05, 2006 | 23.76 | 23.91 | 23.66 | 23.86 | 2,700 | -0.29(-1.20%) |