Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 41.00 | 41.00 | 39.00 | 39.69 | 127,697 | +0.29(+0.74%) |
Dec 28, 2006 | 38.97 | 39.40 | 38.97 | 39.40 | 430 | +0.96(+2.50%) |
Dec 27, 2006 | 38.79 | 39.04 | 37.02 | 38.44 | 1,750 | -31.86(-45.32%) |
Dec 26, 2006 | 72.29 | 72.29 | 70.30 | 70.30 | 1,650 | +0.00(+0.00%) |
Dec 22, 2006 | 72.29 | 72.29 | 70.30 | 70.30 | 1,650 | -1.70(-2.36%) |
Dec 21, 2006 | 74.00 | 74.00 | 72.00 | 72.00 | 1,318 | -0.90(-1.23%) |
Dec 20, 2006 | 72.60 | 72.90 | 72.60 | 72.90 | 655 | -0.60(-0.82%) |
Dec 19, 2006 | 72.50 | 73.50 | 72.50 | 73.50 | 1,151 | -1.12(-1.50%) |
Dec 18, 2006 | 74.62 | 74.62 | 74.62 | 74.62 | 300 | +1.65(+2.26%) |
Dec 15, 2006 | 73.10 | 73.10 | 70.52 | 72.97 | 1,025 | +1.22(+1.70%) |
Dec 14, 2006 | 71.00 | 71.75 | 71.00 | 71.75 | 700 | -1.13(-1.55%) |
Dec 13, 2006 | 73.17 | 73.17 | 72.80 | 72.88 | 482 | +2.38(+3.38%) |
Dec 12, 2006 | 70.75 | 70.75 | 70.50 | 70.50 | 425 | -1.15(-1.61%) |
Dec 11, 2006 | 73.30 | 73.30 | 71.65 | 71.65 | 1,500 | -1.65(-2.25%) |
Dec 08, 2006 | 71.50 | 73.30 | 71.50 | 73.30 | 325 | +0.30(+0.41%) |
Dec 07, 2006 | 73.00 | 73.00 | 73.00 | 73.00 | 342 | -1.74(-2.33%) |
Dec 06, 2006 | 74.49 | 74.74 | 74.20 | 74.74 | 861 | +0.40(+0.54%) |
Dec 05, 2006 | 74.34 | 74.34 | 74.34 | 74.34 | 175 | +0.54(+0.73%) |
Dec 04, 2006 | 74.00 | 74.60 | 73.50 | 73.80 | 18,209 | +0.80(+1.10%) |
Dec 01, 2006 | 74.95 | 74.95 | 73.00 | 73.00 | 24,325 | +0.00(+0.00%) |
Nov 30, 2006 | 74.97 | 75.00 | 72.81 | 73.00 | 47,820 | -1.52(-2.04%) |
Nov 29, 2006 | 75.72 | 75.72 | 74.52 | 74.52 | 746 | -1.21(-1.60%) |
Nov 28, 2006 | 75.50 | 75.73 | 73.52 | 75.73 | 426 | -0.22(-0.29%) |
Nov 27, 2006 | 74.38 | 75.95 | 74.38 | 75.95 | 3,305 | +1.55(+2.08%) |
Nov 24, 2006 | 72.80 | 74.40 | 72.80 | 74.40 | 300 | +1.38(+1.89%) |
Nov 22, 2006 | 72.99 | 73.26 | 71.52 | 73.02 | 1,839 | +0.28(+0.38%) |
Nov 21, 2006 | 70.52 | 72.74 | 70.52 | 72.74 | 550 | +1.49(+2.09%) |
Nov 20, 2006 | 71.25 | 71.25 | 71.25 | 71.25 | 700 | +0.00(+0.00%) |
Nov 17, 2006 | 71.90 | 73.00 | 71.25 | 71.25 | 2,029 | -0.74(-1.03%) |
Nov 16, 2006 | 70.50 | 71.99 | 69.50 | 71.99 | 3,433 | +0.24(+0.33%) |
Nov 15, 2006 | 71.45 | 71.75 | 71.45 | 71.75 | 1,125 | +0.25(+0.35%) |
Nov 14, 2006 | 71.58 | 72.85 | 71.50 | 71.50 | 850 | -0.02(-0.03%) |
Nov 13, 2006 | 73.26 | 73.26 | 71.52 | 71.52 | 330 | -1.28(-1.76%) |
Nov 10, 2006 | 73.00 | 73.00 | 71.50 | 72.80 | 390 | +0.01(+0.01%) |
Nov 09, 2006 | 72.49 | 72.79 | 71.00 | 72.79 | 1,700 | +0.49(+0.68%) |
Nov 08, 2006 | 72.00 | 73.00 | 72.00 | 72.30 | 8,400 | +0.30(+0.42%) |
Nov 07, 2006 | 73.50 | 73.50 | 72.00 | 72.00 | 1,405 | -0.99(-1.36%) |
Nov 06, 2006 | 74.00 | 74.00 | 72.90 | 72.99 | 8,715 | +0.99(+1.37%) |
Nov 03, 2006 | 73.50 | 73.50 | 72.00 | 72.00 | 493 | +0.00(+0.00%) |
Nov 02, 2006 | 73.00 | 73.99 | 72.00 | 72.00 | 3,212 | -0.99(-1.36%) |
Nov 01, 2006 | 73.00 | 73.00 | 70.30 | 72.99 | 3,730 | +0.50(+0.69%) |
Oct 31, 2006 | 73.01 | 73.01 | 71.50 | 72.49 | 23,203 | +3.84(+5.59%) |
Oct 30, 2006 | 68.50 | 69.00 | 68.50 | 68.65 | 2,690 | +1.95(+2.92%) |
Oct 27, 2006 | 67.50 | 69.00 | 66.70 | 66.70 | 3,359 | -0.80(-1.19%) |
Oct 26, 2006 | 66.50 | 67.50 | 66.50 | 67.50 | 1,365 | +1.00(+1.50%) |
Oct 25, 2006 | 66.00 | 68.50 | 66.00 | 66.50 | 1,125 | +1.15(+1.76%) |
Oct 24, 2006 | 64.00 | 65.35 | 64.00 | 65.35 | 2,202 | +1.35(+2.11%) |
Oct 23, 2006 | 64.00 | 64.00 | 64.00 | 64.00 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 64.00 | 64.00 | 64.00 | 64.00 | 400 | +0.28(+0.44%) |
Oct 19, 2006 | 64.00 | 64.50 | 63.72 | 63.72 | 3,876 | -1.28(-1.97%) |
Oct 18, 2006 | 66.00 | 66.00 | 65.00 | 65.00 | 200 | +0.50(+0.78%) |
Oct 17, 2006 | 64.50 | 64.50 | 64.50 | 64.50 | 305 | +0.70(+1.10%) |
Oct 16, 2006 | 63.80 | 63.80 | 63.80 | 63.80 | 1,600 | +0.00(+0.00%) |
Oct 13, 2006 | 63.80 | 63.80 | 63.80 | 63.80 | 400 | +0.22(+0.35%) |
Oct 12, 2006 | 63.58 | 63.58 | 63.58 | 63.58 | 184 | +0.38(+0.60%) |
Oct 11, 2006 | 62.68 | 63.20 | 62.51 | 63.20 | 1,787 | -0.25(-0.39%) |
Oct 10, 2006 | 65.65 | 65.65 | 63.45 | 63.45 | 666 | -1.60(-2.46%) |
Oct 09, 2006 | 65.05 | 65.05 | 65.05 | 65.05 | 223 | +0.00(+0.00%) |
Oct 06, 2006 | 65.05 | 65.05 | 65.05 | 65.05 | 223 | +0.05(+0.08%) |
Oct 05, 2006 | 63.56 | 65.00 | 63.56 | 65.00 | 500 | +0.25(+0.39%) |
Oct 04, 2006 | 62.51 | 64.75 | 62.51 | 64.75 | 1,133 | +1.41(+2.23%) |
Oct 03, 2006 | 63.34 | 63.34 | 63.34 | 63.34 | 204 | -1.41(-2.18%) |