Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.66 | 24.85 | 24.62 | 24.62 | 141,885 | -0.07(-0.29%) |
Dec 28, 2006 | 24.65 | 24.79 | 24.65 | 24.69 | 176,330 | +0.01(+0.03%) |
Dec 27, 2006 | 24.41 | 24.73 | 24.40 | 24.68 | 150,092 | +0.28(+1.15%) |
Dec 26, 2006 | 24.17 | 24.41 | 24.12 | 24.40 | 231,791 | +0.26(+1.07%) |
Dec 22, 2006 | 24.38 | 24.38 | 24.13 | 24.14 | 132,932 | -0.39(-1.57%) |
Dec 21, 2006 | 24.65 | 24.81 | 24.33 | 24.53 | 158,175 | -0.10(-0.39%) |
Dec 20, 2006 | 24.60 | 24.78 | 24.53 | 24.62 | 248,330 | +0.01(+0.03%) |
Dec 19, 2006 | 24.51 | 24.76 | 24.38 | 24.62 | 221,221 | +0.09(+0.36%) |
Dec 18, 2006 | 24.85 | 24.95 | 24.46 | 24.53 | 453,262 | -0.32(-1.29%) |
Dec 15, 2006 | 24.86 | 24.89 | 24.73 | 24.85 | 429,511 | +0.06(+0.26%) |
Dec 14, 2006 | 24.83 | 24.85 | 24.67 | 24.78 | 751,582 | -0.08(-0.32%) |
Dec 13, 2006 | 25.12 | 25.24 | 24.86 | 24.86 | 415,335 | -0.23(-0.90%) |
Dec 12, 2006 | 25.01 | 25.21 | 24.85 | 25.09 | 811,395 | +0.04(+0.16%) |
Dec 11, 2006 | 24.91 | 25.13 | 24.78 | 25.05 | 712,038 | +0.14(+0.58%) |
Dec 08, 2006 | 24.78 | 24.96 | 24.65 | 24.91 | 628,722 | +0.14(+0.55%) |
Dec 07, 2006 | 23.68 | 24.79 | 23.64 | 24.77 | 1,839,163 | +1.03(+4.34%) |
Dec 06, 2006 | 23.64 | 23.77 | 23.52 | 23.74 | 277,677 | +0.06(+0.24%) |
Dec 05, 2006 | 23.59 | 23.69 | 23.43 | 23.68 | 405,262 | +0.07(+0.31%) |
Dec 04, 2006 | 23.16 | 23.68 | 23.16 | 23.61 | 349,055 | +0.47(+2.02%) |
Dec 01, 2006 | 23.06 | 23.51 | 22.88 | 23.14 | 318,713 | -0.37(-1.57%) |
Nov 30, 2006 | 23.24 | 23.51 | 23.00 | 23.51 | 432,122 | +0.31(+1.35%) |
Nov 29, 2006 | 23.08 | 23.24 | 22.98 | 23.20 | 505,490 | +0.25(+1.09%) |
Nov 28, 2006 | 22.86 | 22.98 | 22.52 | 22.95 | 471,044 | +0.07(+0.32%) |
Nov 27, 2006 | 23.32 | 23.36 | 22.85 | 22.88 | 355,894 | -0.49(-2.10%) |
Nov 24, 2006 | 23.32 | 23.37 | 23.11 | 23.37 | 196,227 | -0.03(-0.14%) |
Nov 22, 2006 | 23.42 | 23.56 | 23.25 | 23.40 | 224,952 | +0.09(+0.38%) |
Nov 21, 2006 | 23.49 | 23.51 | 23.26 | 23.31 | 393,697 | -0.26(-1.09%) |
Nov 20, 2006 | 23.35 | 23.64 | 23.35 | 23.57 | 268,226 | +0.25(+1.07%) |
Nov 17, 2006 | 23.26 | 23.34 | 23.18 | 23.32 | 445,801 | +0.00(+0.00%) |
Nov 16, 2006 | 23.24 | 23.40 | 23.14 | 23.32 | 538,443 | -0.01(-0.03%) |
Nov 15, 2006 | 22.81 | 23.55 | 22.81 | 23.33 | 604,474 | -0.19(-0.82%) |
Nov 14, 2006 | 22.94 | 23.55 | 22.92 | 23.52 | 517,054 | +0.56(+2.45%) |
Nov 13, 2006 | 22.96 | 22.99 | 22.75 | 22.96 | 393,449 | -0.02(-0.07%) |
Nov 10, 2006 | 22.60 | 22.98 | 22.60 | 22.98 | 284,268 | +0.27(+1.17%) |
Nov 09, 2006 | 22.73 | 22.96 | 22.57 | 22.71 | 492,433 | +0.06(+0.25%) |
Nov 08, 2006 | 22.48 | 22.69 | 22.36 | 22.65 | 481,241 | -0.02(-0.11%) |
Nov 07, 2006 | 22.32 | 22.74 | 22.28 | 22.68 | 604,847 | +0.51(+2.32%) |
Nov 06, 2006 | 21.99 | 22.25 | 21.94 | 22.16 | 551,500 | +0.20(+0.92%) |
Nov 03, 2006 | 21.71 | 22.03 | 21.67 | 21.96 | 551,997 | +0.26(+1.19%) |
Nov 02, 2006 | 21.62 | 21.81 | 21.45 | 21.70 | 577,365 | +0.05(+0.22%) |
Nov 01, 2006 | 21.73 | 21.91 | 21.56 | 21.66 | 1,032,617 | -0.02(-0.11%) |
Oct 31, 2006 | 21.59 | 21.87 | 21.31 | 21.68 | 1,302,088 | +0.18(+0.82%) |
Oct 30, 2006 | 21.20 | 21.58 | 21.14 | 21.50 | 835,893 | +0.31(+1.48%) |
Oct 27, 2006 | 21.02 | 21.34 | 20.59 | 21.19 | 966,835 | +0.01(+0.04%) |
Oct 26, 2006 | 20.56 | 21.31 | 20.56 | 21.18 | 976,037 | +1.01(+5.02%) |
Oct 25, 2006 | 19.98 | 20.35 | 19.86 | 20.17 | 469,055 | +0.10(+0.48%) |
Oct 24, 2006 | 19.95 | 20.07 | 19.88 | 20.07 | 258,278 | +0.01(+0.04%) |
Oct 23, 2006 | 19.87 | 20.10 | 19.76 | 20.06 | 294,216 | +0.23(+1.13%) |
Oct 20, 2006 | 20.34 | 20.34 | 19.80 | 19.84 | 243,729 | -0.46(-2.26%) |
Oct 19, 2006 | 19.98 | 20.35 | 19.98 | 20.30 | 638,298 | +0.35(+1.77%) |
Oct 18, 2006 | 19.90 | 20.06 | 19.78 | 19.94 | 598,878 | +0.11(+0.57%) |
Oct 17, 2006 | 19.64 | 19.90 | 19.46 | 19.83 | 935,996 | -0.04(-0.20%) |
Oct 16, 2006 | 19.42 | 20.03 | 19.42 | 19.87 | 583,334 | +0.53(+2.74%) |
Oct 13, 2006 | 18.78 | 19.40 | 18.78 | 19.34 | 672,494 | +0.39(+2.04%) |
Oct 12, 2006 | 18.69 | 18.98 | 18.62 | 18.95 | 319,708 | +0.33(+1.77%) |
Oct 11, 2006 | 18.66 | 18.73 | 18.44 | 18.62 | 152,579 | -0.05(-0.26%) |
Oct 10, 2006 | 18.52 | 18.78 | 18.50 | 18.67 | 220,227 | +0.18(+1.00%) |
Oct 09, 2006 | 18.42 | 18.65 | 18.29 | 18.49 | 243,107 | +0.01(+0.04%) |
Oct 06, 2006 | 18.58 | 18.68 | 18.34 | 18.48 | 263,128 | -0.10(-0.56%) |
Oct 05, 2006 | 18.74 | 18.81 | 18.35 | 18.58 | 390,589 | -0.19(-1.03%) |
Oct 04, 2006 | 18.57 | 18.79 | 18.42 | 18.78 | 269,843 | +0.21(+1.13%) |
Oct 03, 2006 | 18.21 | 18.59 | 18.05 | 18.57 | 448,661 | +0.35(+1.90%) |