Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 46.45 | 46.85 | 46.45 | 46.45 | 800 | -0.35(-0.75%) |
Nov 29, 2006 | 46.80 | 46.80 | 46.80 | 46.80 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 46.80 | 46.80 | 46.30 | 46.80 | 550 | +0.95(+2.07%) |
Nov 27, 2006 | 45.85 | 46.70 | 45.85 | 45.85 | 430 | -1.25(-2.65%) |
Nov 24, 2006 | 47.10 | 47.10 | 47.10 | 47.10 | 3,000 | +0.75(+1.62%) |
Nov 22, 2006 | 46.35 | 46.35 | 46.35 | 46.35 | 1,000 | +0.00(+0.00%) |
Nov 21, 2006 | 46.35 | 46.35 | 45.90 | 46.35 | 1,400 | +0.15(+0.32%) |
Nov 20, 2006 | 46.20 | 46.20 | 45.60 | 46.20 | 1,100 | -0.10(-0.22%) |
Nov 17, 2006 | 46.30 | 46.50 | 45.70 | 46.30 | 1,180 | +0.10(+0.22%) |
Nov 16, 2006 | 46.20 | 46.25 | 45.75 | 46.20 | 700 | -0.20(-0.43%) |
Nov 15, 2006 | 46.40 | 46.40 | 46.40 | 46.40 | 1,000 | +1.30(+2.88%) |
Nov 14, 2006 | 45.10 | 45.45 | 45.10 | 45.10 | 654 | +0.30(+0.67%) |
Nov 13, 2006 | 44.80 | 44.80 | 44.40 | 44.80 | 300 | +0.45(+1.01%) |
Nov 10, 2006 | 44.35 | 44.40 | 44.25 | 44.35 | 1,400 | -0.20(-0.45%) |
Nov 09, 2006 | 44.55 | 44.55 | 44.05 | 44.55 | 2,400 | +0.20(+0.45%) |
Nov 08, 2006 | 44.35 | 44.35 | 44.00 | 44.35 | 210 | +0.60(+1.37%) |
Nov 07, 2006 | 43.75 | 43.75 | 43.75 | 43.75 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 43.75 | 43.75 | 43.25 | 43.75 | 300 | +0.75(+1.74%) |
Nov 03, 2006 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 43.00 | 43.15 | 43.00 | 43.00 | 1,930 | +0.15(+0.35%) |
Oct 31, 2006 | 42.85 | 43.00 | 42.80 | 42.85 | 496 | -0.10(-0.23%) |
Oct 30, 2006 | 42.95 | 42.95 | 42.85 | 42.95 | 940 | +0.10(+0.23%) |
Oct 27, 2006 | 42.85 | 42.85 | 42.40 | 42.85 | 600 | +0.10(+0.23%) |
Oct 26, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 300 | +0.00(+0.00%) |
Oct 25, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 42.75 | 42.75 | 42.75 | 42.75 | 400 | -0.65(-1.50%) |
Oct 23, 2006 | 43.35 | 43.40 | 43.30 | 43.40 | 200 | +0.05(+0.12%) |
Oct 20, 2006 | 43.35 | 43.35 | 43.35 | 43.35 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 43.35 | 43.35 | 43.35 | 43.35 | 150 | -0.10(-0.23%) |
Oct 18, 2006 | 43.45 | 43.45 | 42.85 | 43.45 | 600 | +0.60(+1.40%) |
Oct 17, 2006 | 42.85 | 42.85 | 42.80 | 42.85 | 400 | +0.05(+0.12%) |
Oct 16, 2006 | 42.80 | 42.80 | 42.50 | 42.80 | 500 | -0.10(-0.23%) |
Oct 13, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 1,545 | -0.35(-0.81%) |
Oct 12, 2006 | 43.25 | 43.25 | 43.25 | 43.25 | 114 | +0.45(+1.05%) |
Oct 11, 2006 | 42.80 | 42.80 | 42.80 | 42.80 | 200 | -0.05(-0.12%) |
Oct 10, 2006 | 42.85 | 42.85 | 42.85 | 42.85 | 100 | -0.15(-0.35%) |
Oct 09, 2006 | 43.00 | 43.15 | 42.80 | 43.00 | 1,478 | -0.20(-0.46%) |
Oct 06, 2006 | 43.20 | 43.20 | 43.20 | 43.20 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 43.20 | 43.20 | 43.00 | 43.20 | 2,500 | +0.30(+0.70%) |
Oct 04, 2006 | 42.90 | 42.90 | 42.90 | 42.90 | 100 | +0.90(+2.14%) |
Oct 03, 2006 | 42.00 | 42.00 | 41.60 | 42.00 | 1,200 | -0.15(-0.36%) |
Oct 02, 2006 | 42.15 | 42.15 | 42.10 | 42.15 | 400 | -0.25(-0.59%) |
Sep 29, 2006 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.00(+0.00%) |
Sep 28, 2006 | 42.40 | 42.50 | 42.00 | 42.40 | 695 | -0.20(-0.47%) |
Sep 27, 2006 | 42.60 | 42.65 | 41.60 | 42.60 | 6,350 | +2.35(+5.84%) |
Sep 26, 2006 | 40.00 | 40.25 | 40.00 | 40.25 | 4,203 | +0.25(+0.62%) |
Sep 25, 2006 | 40.00 | 40.00 | 39.75 | 40.00 | 653 | -0.50(-1.23%) |
Sep 22, 2006 | 40.50 | 40.50 | 40.50 | 40.50 | 200 | -0.60(-1.46%) |
Sep 21, 2006 | 41.10 | 41.10 | 40.65 | 41.10 | 500 | +0.35(+0.86%) |
Sep 20, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 1,000 | +0.00(+0.00%) |
Sep 19, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 18,400 | +0.00(+0.00%) |
Sep 14, 2006 | 40.75 | 40.75 | 40.75 | 40.75 | 250 | +0.50(+1.24%) |
Sep 13, 2006 | 40.25 | 40.25 | 40.25 | 40.25 | 600 | +0.25(+0.62%) |
Sep 12, 2006 | 40.00 | 40.40 | 40.00 | 40.00 | 700 | +0.85(+2.17%) |
Sep 11, 2006 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 39.15 | 39.15 | 38.95 | 39.15 | 500 | +0.65(+1.69%) |
Sep 07, 2006 | 38.50 | 38.50 | 38.50 | 38.50 | 300 | -0.75(-1.91%) |
Sep 06, 2006 | 39.25 | 39.25 | 39.25 | 39.25 | 400 | +0.05(+0.13%) |
Sep 05, 2006 | 39.20 | 39.20 | 39.20 | 39.20 | 305 | +0.55(+1.42%) |