Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 49.80 | 52.00 | 49.80 | 51.20 | 265 | +0.60(+1.19%) |
Dec 28, 2006 | 52.20 | 52.20 | 50.00 | 50.60 | 404 | -1.20(-2.32%) |
Dec 27, 2006 | 52.20 | 52.20 | 51.60 | 51.80 | 25 | -0.40(-0.77%) |
Dec 26, 2006 | 52.20 | 52.20 | 50.80 | 52.20 | 123 | -0.20(-0.38%) |
Dec 22, 2006 | 52.20 | 52.40 | 50.00 | 52.40 | 115 | +1.40(+2.75%) |
Dec 21, 2006 | 52.40 | 52.40 | 51.00 | 51.00 | 182 | -0.40(-0.78%) |
Dec 20, 2006 | 52.40 | 52.40 | 50.00 | 51.40 | 566 | -1.00(-1.91%) |
Dec 19, 2006 | 52.40 | 52.40 | 51.40 | 52.40 | 35 | +1.00(+1.95%) |
Dec 18, 2006 | 51.80 | 51.80 | 50.55 | 51.40 | 142 | -0.40(-0.77%) |
Dec 15, 2006 | 52.40 | 52.40 | 51.80 | 51.80 | 40 | -0.20(-0.38%) |
Dec 14, 2006 | 51.80 | 52.00 | 51.80 | 52.00 | 105 | +0.40(+0.78%) |
Dec 13, 2006 | 48.60 | 52.20 | 48.60 | 51.60 | 618 | -0.60(-1.15%) |
Dec 12, 2006 | 50.00 | 53.00 | 50.00 | 52.20 | 60 | -0.80(-1.51%) |
Dec 11, 2006 | 53.40 | 53.40 | 51.40 | 53.00 | 171 | -0.40(-0.75%) |
Dec 08, 2006 | 53.40 | 53.40 | 53.40 | 53.40 | 15 | +0.40(+0.75%) |
Dec 07, 2006 | 53.20 | 53.20 | 52.80 | 53.00 | 78 | +0.00(+0.00%) |
Dec 06, 2006 | 51.80 | 53.20 | 51.60 | 53.00 | 158 | +1.40(+2.71%) |
Dec 05, 2006 | 51.20 | 52.00 | 50.80 | 51.60 | 360 | -0.20(-0.39%) |
Dec 04, 2006 | 50.00 | 53.00 | 50.00 | 51.80 | 1,659 | +1.20(+2.37%) |
Dec 01, 2006 | 51.80 | 51.80 | 50.00 | 50.60 | 135 | -0.60(-1.17%) |
Nov 30, 2006 | 51.20 | 51.20 | 51.20 | 51.20 | 25 | -0.40(-0.78%) |
Nov 29, 2006 | 50.20 | 51.60 | 50.20 | 51.60 | 322 | +0.60(+1.18%) |
Nov 28, 2006 | 50.20 | 51.00 | 50.20 | 51.00 | 225 | +1.00(+2.00%) |
Nov 27, 2006 | 50.00 | 50.60 | 49.20 | 50.00 | 767 | +0.00(+0.00%) |
Nov 24, 2006 | 50.00 | 50.40 | 50.00 | 50.00 | 335 | -0.60(-1.19%) |
Nov 22, 2006 | 50.00 | 50.80 | 50.00 | 50.60 | 1,358 | +0.20(+0.40%) |
Nov 21, 2006 | 50.40 | 50.80 | 50.40 | 50.40 | 634 | -0.40(-0.79%) |
Nov 20, 2006 | 50.20 | 50.80 | 48.80 | 50.80 | 4,289 | +0.80(+1.60%) |
Nov 17, 2006 | 50.00 | 50.60 | 50.00 | 50.00 | 255 | +0.00(+0.00%) |
Nov 16, 2006 | 49.00 | 50.00 | 49.00 | 50.00 | 477 | +0.00(+0.00%) |
Nov 15, 2006 | 50.00 | 50.40 | 50.00 | 50.00 | 717 | -0.20(-0.40%) |
Nov 14, 2006 | 50.00 | 50.20 | 50.00 | 50.20 | 105 | +0.20(+0.40%) |
Nov 13, 2006 | 50.00 | 50.20 | 50.00 | 50.00 | 795 | +0.00(+0.00%) |
Nov 10, 2006 | 50.20 | 50.20 | 50.00 | 50.00 | 171 | +0.00(+0.00%) |
Nov 09, 2006 | 50.00 | 50.40 | 50.00 | 50.00 | 2,213 | -0.20(-0.40%) |
Nov 08, 2006 | 50.20 | 51.20 | 50.00 | 50.20 | 85 | +0.20(+0.40%) |
Nov 07, 2006 | 50.00 | 50.20 | 50.00 | 50.00 | 71 | -0.20(-0.40%) |
Nov 06, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 50.20 | 50.20 | 50.20 | 50.20 | 17 | +0.00(+0.00%) |
Nov 02, 2006 | 51.60 | 51.60 | 50.00 | 50.20 | 186 | +0.20(+0.40%) |
Nov 01, 2006 | 51.00 | 51.00 | 48.40 | 50.00 | 65 | +0.80(+1.63%) |
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%) |