Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 31.65 | 31.70 | 31.40 | 31.65 | 5,387 | +0.15(+0.48%) |
Nov 29, 2006 | 31.50 | 31.50 | 31.40 | 31.50 | 2,702 | +0.65(+2.11%) |
Nov 28, 2006 | 30.85 | 31.10 | 30.85 | 30.85 | 940 | -0.20(-0.64%) |
Nov 27, 2006 | 31.05 | 31.15 | 30.90 | 31.05 | 1,789 | +0.10(+0.32%) |
Nov 24, 2006 | 30.95 | 31.15 | 30.80 | 30.95 | 2,343 | +0.30(+0.98%) |
Nov 22, 2006 | 30.65 | 30.65 | 30.50 | 30.65 | 1,033 | +1.05(+3.55%) |
Nov 21, 2006 | 29.60 | 29.60 | 29.35 | 29.60 | 1,516 | +0.10(+0.34%) |
Nov 20, 2006 | 29.50 | 29.50 | 29.50 | 29.50 | 1,131 | -0.30(-1.01%) |
Nov 17, 2006 | 29.80 | 29.80 | 29.50 | 29.80 | 862 | +0.00(+0.00%) |
Nov 16, 2006 | 29.80 | 29.80 | 29.70 | 29.80 | 972 | -0.05(-0.17%) |
Nov 15, 2006 | 29.85 | 29.85 | 29.65 | 29.85 | 1,113 | +0.35(+1.19%) |
Nov 14, 2006 | 29.50 | 29.50 | 29.20 | 29.50 | 2,022 | +0.05(+0.17%) |
Nov 13, 2006 | 29.45 | 29.45 | 29.15 | 29.45 | 2,074 | +0.30(+1.03%) |
Nov 10, 2006 | 29.15 | 29.15 | 28.95 | 29.15 | 539 | +0.25(+0.87%) |
Nov 09, 2006 | 28.90 | 28.90 | 28.75 | 28.90 | 635 | +0.10(+0.35%) |
Nov 08, 2006 | 28.80 | 28.80 | 28.65 | 28.80 | 394 | -0.15(-0.52%) |
Nov 07, 2006 | 28.95 | 28.95 | 28.95 | 28.95 | 718 | +0.20(+0.70%) |
Nov 06, 2006 | 28.75 | 28.75 | 28.70 | 28.75 | 702 | +0.65(+2.31%) |
Nov 03, 2006 | 28.10 | 28.45 | 28.10 | 28.10 | 1,078 | -0.40(-1.40%) |
Nov 02, 2006 | 28.50 | 28.50 | 28.25 | 28.50 | 3,157 | -0.15(-0.52%) |
Nov 01, 2006 | 28.65 | 28.65 | 28.40 | 28.65 | 1,678 | +0.35(+1.24%) |
Oct 31, 2006 | 28.30 | 28.35 | 28.30 | 28.30 | 650 | +0.55(+1.98%) |
Oct 30, 2006 | 27.75 | 28.00 | 27.75 | 27.75 | 994 | -0.30(-1.07%) |
Oct 27, 2006 | 28.05 | 28.05 | 27.75 | 28.05 | 366 | -0.40(-1.41%) |
Oct 26, 2006 | 28.45 | 28.45 | 28.25 | 28.45 | 1,627 | +0.05(+0.18%) |
Oct 25, 2006 | 28.40 | 28.45 | 28.15 | 28.40 | 1,183 | +0.40(+1.43%) |
Oct 24, 2006 | 28.00 | 28.25 | 28.00 | 28.00 | 13,125 | -0.20(-0.71%) |
Oct 23, 2006 | 28.25 | 28.20 | 27.90 | 28.20 | 870 | -0.05(-0.18%) |
Oct 20, 2006 | 28.25 | 28.25 | 28.00 | 28.25 | 995 | +0.25(+0.89%) |
Oct 19, 2006 | 28.00 | 28.05 | 27.80 | 28.00 | 893 | +0.30(+1.08%) |
Oct 18, 2006 | 27.70 | 27.70 | 27.45 | 27.70 | 1,145 | -0.10(-0.36%) |
Oct 17, 2006 | 27.80 | 27.80 | 27.50 | 27.80 | 1,345 | -0.05(-0.18%) |
Oct 16, 2006 | 27.85 | 28.05 | 27.85 | 27.85 | 420 | +0.15(+0.54%) |
Oct 13, 2006 | 27.70 | 27.70 | 27.70 | 27.70 | 140 | -0.30(-1.07%) |
Oct 12, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 3,303 | +0.30(+1.08%) |
Oct 11, 2006 | 27.70 | 27.70 | 27.65 | 27.70 | 309 | -0.05(-0.18%) |
Oct 10, 2006 | 27.75 | 27.75 | 27.55 | 27.75 | 1,416 | -0.10(-0.36%) |
Oct 09, 2006 | 27.85 | 27.85 | 27.80 | 27.85 | 1,280 | +0.10(+0.36%) |
Oct 06, 2006 | 27.75 | 27.75 | 27.40 | 27.75 | 2,004 | -0.25(-0.89%) |
Oct 05, 2006 | 28.00 | 28.05 | 28.00 | 28.00 | 437 | +0.00(+0.00%) |
Oct 04, 2006 | 28.00 | 28.00 | 27.95 | 28.00 | 996 | +0.35(+1.27%) |
Oct 03, 2006 | 27.65 | 27.95 | 27.65 | 27.65 | 1,243 | -0.60(-2.12%) |
Oct 02, 2006 | 28.25 | 28.25 | 27.90 | 28.25 | 1,671 | +0.20(+0.71%) |
Sep 29, 2006 | 28.05 | 28.05 | 27.75 | 28.05 | 1,284 | -0.15(-0.53%) |
Sep 28, 2006 | 28.20 | 28.20 | 28.15 | 28.20 | 1,079 | +0.00(+0.00%) |
Sep 27, 2006 | 28.20 | 28.20 | 27.95 | 28.20 | 1,299 | +0.55(+1.99%) |
Sep 26, 2006 | 27.65 | 27.65 | 27.40 | 27.65 | 674 | +0.00(+0.00%) |
Sep 25, 2006 | 27.65 | 27.65 | 27.35 | 27.65 | 1,904 | +0.00(+0.00%) |
Sep 22, 2006 | 27.65 | 27.65 | 27.65 | 27.65 | 1,767 | +0.05(+0.18%) |
Sep 21, 2006 | 27.60 | 27.60 | 27.45 | 27.60 | 1,977 | +0.50(+1.85%) |
Sep 20, 2006 | 27.10 | 27.15 | 27.10 | 27.10 | 465 | +0.45(+1.69%) |
Sep 19, 2006 | 26.65 | 26.90 | 26.65 | 26.65 | 1,271 | -0.25(-0.93%) |
Sep 18, 2006 | 26.90 | 26.90 | 26.70 | 26.90 | 445 | +0.30(+1.13%) |
Sep 15, 2006 | 26.60 | 26.65 | 26.55 | 26.60 | 3,112 | -0.35(-1.30%) |
Sep 14, 2006 | 26.95 | 26.95 | 26.75 | 26.95 | 49,829 | +0.20(+0.75%) |
Sep 13, 2006 | 26.75 | 26.90 | 26.75 | 26.75 | 1,440 | -0.25(-0.93%) |
Sep 12, 2006 | 27.00 | 27.00 | 26.75 | 27.00 | 575 | +0.10(+0.37%) |
Sep 11, 2006 | 26.90 | 26.90 | 26.60 | 26.90 | 1,568 | +0.30(+1.13%) |
Sep 08, 2006 | 26.60 | 26.95 | 26.60 | 26.60 | 2,654 | -0.45(-1.66%) |
Sep 06, 2006 | 27.05 | 27.05 | 27.00 | 27.05 | 1,280 | -0.45(-1.64%) |
Sep 05, 2006 | 27.50 | 27.50 | 27.20 | 27.50 | 842 | -0.05(-0.18%) |