Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.76 | 46.79 | 46.76 | 46.79 | 533 | +0.09(+0.19%) |
Nov 29, 2006 | 46.63 | 46.71 | 46.56 | 46.70 | 3,201 | +0.66(+1.43%) |
Nov 28, 2006 | 46.10 | 46.10 | 45.91 | 46.04 | 2,534 | -0.13(-0.28%) |
Nov 27, 2006 | 46.51 | 46.51 | 46.16 | 46.17 | 4,535 | -0.84(-1.79%) |
Nov 24, 2006 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 47.12 | 47.12 | 46.99 | 47.01 | 2,000 | +0.04(+0.10%) |
Nov 21, 2006 | 46.74 | 46.96 | 46.74 | 46.96 | 2,267 | +0.16(+0.35%) |
Nov 20, 2006 | 46.81 | 46.90 | 46.78 | 46.80 | 5,602 | +0.14(+0.31%) |
Nov 17, 2006 | 46.54 | 46.66 | 46.51 | 46.66 | 2,667 | -0.13(-0.27%) |
Nov 16, 2006 | 46.93 | 46.93 | 46.75 | 46.78 | 8,404 | +0.01(+0.02%) |
Nov 15, 2006 | 46.69 | 46.97 | 46.69 | 46.78 | 3,068 | +0.31(+0.66%) |
Nov 14, 2006 | 46.12 | 46.47 | 46.12 | 46.47 | 1,734 | +0.61(+1.34%) |
Nov 13, 2006 | 45.70 | 45.88 | 45.70 | 45.85 | 3,868 | +0.23(+0.51%) |
Nov 10, 2006 | 45.40 | 45.63 | 45.40 | 45.62 | 3,468 | +0.22(+0.50%) |
Nov 09, 2006 | 45.68 | 45.68 | 45.40 | 45.40 | 666 | -0.37(-0.80%) |
Nov 08, 2006 | 45.58 | 45.81 | 45.56 | 45.76 | 3,735 | +0.20(+0.44%) |
Nov 07, 2006 | 45.65 | 45.88 | 45.49 | 45.56 | 6,669 | +0.82(+1.83%) |
Nov 06, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 44.75 | 44.75 | 44.75 | 44.75 | 666 | +0.06(+0.13%) |
Nov 02, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 133 | -0.01(-0.02%) |
Nov 01, 2006 | 45.31 | 45.31 | 44.69 | 44.69 | 1,867 | -0.62(-1.37%) |
Oct 31, 2006 | 45.67 | 45.67 | 45.22 | 45.31 | 4,802 | -0.19(-0.43%) |
Oct 30, 2006 | 45.51 | 45.51 | 45.51 | 45.51 | 0 | +0.00(+0.00%) |
Oct 27, 2006 | 45.85 | 45.85 | 45.51 | 45.51 | 2,267 | -0.18(-0.39%) |
Oct 26, 2006 | 45.63 | 45.69 | 45.63 | 45.69 | 533 | +0.28(+0.61%) |
Oct 25, 2006 | 45.52 | 45.52 | 45.16 | 45.41 | 11,205 | +0.40(+0.88%) |
Oct 24, 2006 | 45.13 | 45.13 | 45.02 | 45.02 | 666 | -0.10(-0.22%) |
Oct 23, 2006 | 45.12 | 45.12 | 45.11 | 45.11 | 1,467 | +0.06(+0.13%) |
Oct 20, 2006 | 45.06 | 45.13 | 45.05 | 45.05 | 8,937 | -0.12(-0.27%) |
Oct 19, 2006 | 45.17 | 45.17 | 45.17 | 45.17 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 45.32 | 45.32 | 45.17 | 45.17 | 666 | +0.09(+0.20%) |
Oct 17, 2006 | 45.27 | 45.27 | 45.08 | 45.08 | 1,600 | -0.02(-0.05%) |
Oct 16, 2006 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.00(+0.00%) |
Oct 13, 2006 | 44.83 | 45.13 | 44.83 | 45.10 | 9,204 | +0.25(+0.55%) |
Oct 12, 2006 | 44.65 | 44.86 | 44.65 | 44.86 | 1,200 | +0.79(+1.80%) |
Oct 11, 2006 | 44.06 | 44.06 | 44.06 | 44.06 | 1,067 | -0.09(-0.20%) |
Oct 10, 2006 | 44.15 | 44.15 | 44.15 | 44.15 | 2,267 | -0.11(-0.24%) |
Oct 09, 2006 | 43.80 | 44.26 | 43.76 | 44.26 | 1,734 | +0.26(+0.59%) |
Oct 06, 2006 | 43.89 | 44.01 | 43.79 | 44.00 | 7,603 | +0.20(+0.47%) |
Oct 05, 2006 | 43.79 | 43.81 | 43.79 | 43.79 | 5,335 | +0.27(+0.62%) |
Oct 04, 2006 | 42.83 | 43.52 | 42.83 | 43.52 | 6,669 | +0.69(+1.61%) |
Oct 03, 2006 | 42.83 | 42.83 | 42.83 | 42.83 | 666 | +0.01(+0.02%) |
Oct 02, 2006 | 42.88 | 42.88 | 42.76 | 42.83 | 6,803 | -0.39(-0.90%) |
Sep 29, 2006 | 43.49 | 43.49 | 43.22 | 43.22 | 666 | -0.34(-0.79%) |
Sep 28, 2006 | 43.57 | 43.57 | 43.56 | 43.56 | 533 | +0.08(+0.19%) |
Sep 27, 2006 | 43.56 | 43.56 | 43.48 | 43.48 | 400 | +0.16(+0.38%) |
Sep 26, 2006 | 43.09 | 43.31 | 43.09 | 43.31 | 12,139 | +0.21(+0.49%) |
Sep 25, 2006 | 42.70 | 43.10 | 42.70 | 43.10 | 400 | +0.47(+1.11%) |
Sep 22, 2006 | 43.07 | 43.07 | 42.59 | 42.63 | 2,000 | -0.55(-1.27%) |
Sep 21, 2006 | 43.54 | 43.54 | 43.16 | 43.18 | 5,335 | -0.31(-0.72%) |
Sep 20, 2006 | 43.48 | 43.64 | 43.48 | 43.49 | 6,002 | +0.40(+0.92%) |
Sep 19, 2006 | 43.18 | 43.18 | 42.64 | 43.10 | 16,408 | -0.11(-0.26%) |
Sep 18, 2006 | 43.21 | 43.21 | 43.21 | 43.21 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 43.31 | 43.31 | 43.20 | 43.21 | 5,736 | -0.28(-0.65%) |
Sep 14, 2006 | 43.49 | 43.49 | 43.49 | 43.49 | 400 | -0.06(-0.14%) |
Sep 13, 2006 | 43.55 | 43.55 | 43.55 | 43.55 | 533 | +0.36(+0.83%) |
Sep 12, 2006 | 43.37 | 43.37 | 43.19 | 43.19 | 800 | +0.85(+2.02%) |
Sep 11, 2006 | 42.29 | 42.54 | 42.29 | 42.34 | 13,606 | -0.12(-0.28%) |
Sep 08, 2006 | 42.58 | 42.58 | 42.46 | 42.46 | 1,200 | -0.01(-0.02%) |
Sep 07, 2006 | 42.28 | 42.59 | 42.28 | 42.47 | 12,939 | -0.24(-0.56%) |
Sep 06, 2006 | 43.31 | 43.31 | 42.71 | 42.71 | 5,335 | -0.81(-1.86%) |
Sep 05, 2006 | 43.31 | 43.52 | 43.31 | 43.52 | 3,334 | +0.26(+0.61%) |