Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 50.00 | 51.00 | 49.20 | 49.20 | 208 | -2.20(-4.28%) |
Oct 30, 2006 | 49.00 | 52.00 | 48.00 | 51.40 | 786 | +0.40(+0.78%) |
Oct 27, 2006 | 51.20 | 52.80 | 50.00 | 51.00 | 150 | -1.20(-2.30%) |
Oct 26, 2006 | 49.80 | 52.40 | 49.40 | 52.20 | 112 | -0.40(-0.76%) |
Oct 25, 2006 | 49.40 | 53.20 | 49.40 | 52.60 | 55 | -0.80(-1.50%) |
Oct 24, 2006 | 52.20 | 53.40 | 52.20 | 53.40 | 160 | +0.80(+1.52%) |
Oct 23, 2006 | 48.20 | 53.00 | 48.20 | 52.60 | 626 | -1.00(-1.87%) |
Oct 20, 2006 | 52.00 | 54.00 | 51.20 | 53.60 | 80 | -1.00(-1.83%) |
Oct 19, 2006 | 50.00 | 55.40 | 50.00 | 54.60 | 175 | +4.20(+8.33%) |
Oct 18, 2006 | 52.60 | 55.00 | 50.40 | 50.40 | 2,635 | -3.80(-7.01%) |
Oct 17, 2006 | 52.00 | 54.40 | 52.00 | 54.20 | 186 | -0.40(-0.73%) |
Oct 16, 2006 | 49.80 | 56.00 | 49.80 | 54.60 | 2,572 | +2.40(+4.60%) |
Oct 13, 2006 | 51.00 | 52.40 | 50.60 | 52.20 | 35 | -0.20(-0.38%) |
Oct 12, 2006 | 50.80 | 52.80 | 50.80 | 52.40 | 1,168 | +0.80(+1.55%) |
Oct 11, 2006 | 50.40 | 51.60 | 50.40 | 51.60 | 1,802 | +0.60(+1.18%) |
Oct 10, 2006 | 50.80 | 51.00 | 50.00 | 51.00 | 131 | +0.80(+1.59%) |
Oct 09, 2006 | 49.80 | 50.40 | 49.80 | 50.20 | 1,228 | +0.20(+0.40%) |
Oct 06, 2006 | 50.00 | 50.20 | 49.80 | 50.00 | 517 | +0.00(+0.00%) |
Oct 05, 2006 | 49.60 | 50.20 | 49.60 | 50.00 | 471 | +2.00(+4.17%) |
Oct 04, 2006 | 47.40 | 49.76 | 46.40 | 48.00 | 2,155 | -2.00(-4.00%) |
Oct 03, 2006 | 48.20 | 50.00 | 48.20 | 50.00 | 20 | +0.60(+1.21%) |
Oct 02, 2006 | 48.20 | 50.00 | 48.00 | 49.40 | 182 | -0.20(-0.40%) |
Sep 29, 2006 | 49.00 | 49.60 | 49.00 | 49.60 | 101 | +0.20(+0.40%) |
Sep 28, 2006 | 49.00 | 49.80 | 48.60 | 49.40 | 240 | +1.40(+2.92%) |
Sep 27, 2006 | 44.20 | 48.00 | 44.00 | 48.00 | 1,881 | +1.80(+3.90%) |
Sep 26, 2006 | 44.20 | 46.53 | 43.80 | 46.20 | 1,027 | +2.40(+5.48%) |
Sep 25, 2006 | 44.60 | 44.60 | 42.20 | 43.80 | 106 | -0.80(-1.79%) |
Sep 22, 2006 | 44.80 | 44.80 | 43.20 | 44.60 | 130 | +0.80(+1.82%) |
Sep 21, 2006 | 43.00 | 44.20 | 43.00 | 43.80 | 784 | -0.40(-0.90%) |
Sep 20, 2006 | 43.60 | 44.40 | 43.40 | 44.20 | 320 | -0.40(-0.90%) |
Sep 19, 2006 | 45.00 | 45.00 | 43.20 | 44.60 | 282 | +0.60(+1.36%) |
Sep 18, 2006 | 43.00 | 45.20 | 42.60 | 44.00 | 432 | -0.20(-0.45%) |
Sep 15, 2006 | 46.40 | 46.40 | 42.40 | 44.20 | 4,480 | -2.20(-4.74%) |
Sep 14, 2006 | 46.00 | 46.60 | 45.00 | 46.40 | 722 | +0.20(+0.43%) |
Sep 13, 2006 | 47.00 | 47.00 | 45.60 | 46.20 | 110 | -0.40(-0.86%) |
Sep 12, 2006 | 47.20 | 47.20 | 45.40 | 46.60 | 622 | +0.00(+0.00%) |
Sep 11, 2006 | 47.20 | 47.60 | 46.00 | 46.60 | 860 | -1.60(-3.32%) |
Sep 08, 2006 | 48.40 | 48.40 | 47.00 | 48.20 | 425 | +2.20(+4.78%) |
Sep 07, 2006 | 46.20 | 48.00 | 46.00 | 46.00 | 715 | -1.80(-3.77%) |
Sep 06, 2006 | 48.20 | 48.20 | 47.80 | 47.80 | 40 | -0.20(-0.42%) |
Sep 05, 2006 | 47.20 | 49.40 | 46.54 | 48.00 | 549 | -1.00(-2.04%) |
Sep 01, 2006 | 48.40 | 49.20 | 48.40 | 49.00 | 26 | +0.60(+1.24%) |
Aug 31, 2006 | 48.60 | 48.60 | 47.00 | 48.40 | 200 | +0.00(+0.00%) |
Aug 30, 2006 | 48.80 | 48.80 | 47.20 | 48.40 | 125 | -0.20(-0.41%) |
Aug 29, 2006 | 47.80 | 49.20 | 47.00 | 48.60 | 825 | +0.60(+1.25%) |
Aug 28, 2006 | 46.60 | 48.40 | 45.20 | 48.00 | 633 | -0.40(-0.83%) |
Aug 25, 2006 | 48.40 | 48.40 | 48.00 | 48.40 | 25 | +0.20(+0.41%) |
Aug 24, 2006 | 49.00 | 49.00 | 47.00 | 48.20 | 130 | +0.60(+1.26%) |
Aug 23, 2006 | 49.20 | 49.40 | 41.60 | 47.60 | 754 | -3.00(-5.93%) |
Aug 22, 2006 | 53.80 | 53.80 | 44.20 | 50.60 | 4,905 | -3.00(-5.60%) |
Aug 21, 2006 | 53.60 | 53.60 | 53.00 | 53.60 | 230 | +0.20(+0.37%) |
Aug 18, 2006 | 53.60 | 53.60 | 53.00 | 53.40 | 220 | -0.20(-0.37%) |
Aug 17, 2006 | 53.80 | 53.80 | 53.00 | 53.60 | 787 | -0.20(-0.37%) |
Aug 16, 2006 | 52.80 | 53.80 | 52.00 | 53.80 | 414 | +0.80(+1.51%) |
Aug 15, 2006 | 53.00 | 53.20 | 52.40 | 53.00 | 524 | +0.20(+0.38%) |
Aug 14, 2006 | 52.60 | 52.80 | 52.20 | 52.80 | 50 | -0.20(-0.38%) |
Aug 11, 2006 | 52.60 | 53.00 | 52.00 | 53.00 | 205 | -0.20(-0.38%) |
Aug 10, 2006 | 52.00 | 53.20 | 52.00 | 53.20 | 150 | +0.40(+0.76%) |
Aug 09, 2006 | 51.20 | 53.00 | 51.20 | 52.80 | 408 | -0.80(-1.49%) |
Aug 08, 2006 | 53.60 | 53.60 | 52.20 | 53.60 | 366 | +0.60(+1.13%) |
Aug 07, 2006 | 52.20 | 54.40 | 52.00 | 53.00 | 211 | -0.60(-1.12%) |
Aug 04, 2006 | 54.20 | 54.20 | 51.00 | 53.60 | 109 | -0.40(-0.74%) |
Aug 03, 2006 | 54.60 | 54.60 | 52.00 | 54.00 | 40 | +0.20(+0.37%) |
Aug 02, 2006 | 53.20 | 54.00 | 52.00 | 53.80 | 770 | -1.20(-2.18%) |