Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.65 | 20.65 | 20.18 | 20.21 | 68,587 | -0.33(-1.59%) |
Dec 28, 2006 | 20.53 | 20.80 | 20.26 | 20.54 | 60,718 | -0.26(-1.25%) |
Dec 27, 2006 | 20.19 | 20.81 | 20.19 | 20.80 | 43,151 | +0.54(+2.64%) |
Dec 26, 2006 | 19.90 | 20.31 | 19.90 | 20.26 | 39,006 | +0.27(+1.34%) |
Dec 22, 2006 | 19.96 | 20.05 | 19.82 | 20.00 | 78,027 | -0.07(-0.37%) |
Dec 21, 2006 | 19.88 | 20.15 | 19.88 | 20.07 | 47,392 | +0.13(+0.67%) |
Dec 20, 2006 | 19.85 | 19.99 | 19.85 | 19.94 | 66,033 | -0.04(-0.19%) |
Dec 19, 2006 | 19.81 | 20.04 | 19.72 | 19.97 | 45,814 | +0.10(+0.52%) |
Dec 18, 2006 | 20.26 | 20.35 | 19.71 | 19.87 | 48,436 | -0.30(-1.51%) |
Dec 15, 2006 | 20.40 | 20.64 | 20.07 | 20.17 | 185,521 | -0.23(-1.13%) |
Dec 14, 2006 | 20.14 | 20.52 | 20.11 | 20.40 | 76,320 | +0.32(+1.59%) |
Dec 13, 2006 | 20.07 | 20.08 | 19.91 | 20.08 | 40,920 | +0.15(+0.75%) |
Dec 12, 2006 | 19.85 | 19.94 | 19.76 | 19.94 | 30,595 | +0.12(+0.60%) |
Dec 11, 2006 | 19.35 | 19.84 | 19.35 | 19.82 | 50,226 | +0.25(+1.25%) |
Dec 08, 2006 | 19.62 | 19.77 | 19.49 | 19.57 | 21,926 | -0.13(-0.68%) |
Dec 07, 2006 | 19.97 | 19.97 | 19.71 | 19.71 | 45,360 | -0.23(-1.16%) |
Dec 06, 2006 | 19.76 | 19.94 | 19.76 | 19.94 | 24,845 | +0.04(+0.22%) |
Dec 05, 2006 | 19.85 | 20.03 | 19.69 | 19.89 | 30,388 | +0.01(+0.04%) |
Dec 04, 2006 | 19.59 | 19.91 | 19.27 | 19.88 | 42,364 | +0.26(+1.33%) |
Dec 01, 2006 | 19.66 | 19.76 | 19.14 | 19.62 | 60,844 | -0.20(-1.01%) |
Nov 30, 2006 | 19.58 | 19.82 | 19.50 | 19.82 | 58,386 | +0.12(+0.60%) |
Nov 29, 2006 | 19.40 | 19.72 | 19.37 | 19.71 | 27,163 | +0.33(+1.69%) |
Nov 28, 2006 | 19.07 | 19.38 | 19.00 | 19.38 | 27,490 | +0.22(+1.16%) |
Nov 27, 2006 | 19.66 | 19.82 | 19.04 | 19.16 | 50,913 | -0.66(-3.34%) |
Nov 24, 2006 | 19.66 | 19.88 | 19.66 | 19.82 | 4,257 | -0.04(-0.22%) |
Nov 22, 2006 | 20.01 | 20.02 | 19.81 | 19.86 | 22,014 | -0.15(-0.74%) |
Nov 21, 2006 | 19.86 | 20.02 | 19.84 | 20.01 | 50,127 | +0.13(+0.64%) |
Nov 20, 2006 | 19.41 | 19.97 | 19.18 | 19.88 | 77,467 | +0.29(+1.48%) |
Nov 17, 2006 | 19.65 | 19.65 | 19.29 | 19.59 | 49,114 | -0.06(-0.30%) |
Nov 16, 2006 | 19.64 | 19.68 | 19.48 | 19.65 | 42,545 | +0.05(+0.27%) |
Nov 15, 2006 | 19.26 | 19.60 | 19.13 | 19.60 | 78,247 | +0.13(+0.65%) |
Nov 14, 2006 | 18.95 | 19.48 | 18.95 | 19.47 | 51,968 | +0.43(+2.26%) |
Nov 13, 2006 | 18.87 | 19.07 | 18.86 | 19.04 | 53,059 | +0.18(+0.95%) |
Nov 10, 2006 | 18.69 | 18.87 | 18.58 | 18.87 | 46,015 | +0.28(+1.48%) |
Nov 09, 2006 | 18.61 | 18.65 | 18.54 | 18.59 | 49,798 | -0.02(-0.12%) |
Nov 08, 2006 | 18.23 | 18.63 | 18.16 | 18.61 | 69,312 | +0.38(+2.08%) |
Nov 07, 2006 | 18.17 | 18.53 | 18.17 | 18.23 | 33,199 | -0.06(-0.32%) |
Nov 06, 2006 | 18.28 | 18.41 | 18.03 | 18.29 | 38,047 | +0.14(+0.78%) |
Nov 03, 2006 | 17.87 | 18.17 | 17.82 | 18.15 | 30,875 | +0.38(+2.13%) |
Nov 02, 2006 | 17.62 | 18.08 | 17.62 | 17.77 | 26,664 | -0.02(-0.13%) |
Nov 01, 2006 | 18.43 | 18.52 | 17.79 | 17.80 | 39,064 | -0.65(-3.51%) |
Oct 31, 2006 | 18.48 | 18.55 | 18.29 | 18.44 | 35,539 | -0.14(-0.76%) |
Oct 30, 2006 | 18.08 | 18.58 | 18.08 | 18.58 | 28,614 | +0.36(+1.96%) |
Oct 27, 2006 | 18.49 | 18.58 | 18.21 | 18.23 | 20,972 | -0.34(-1.84%) |
Oct 26, 2006 | 18.49 | 18.60 | 18.21 | 18.57 | 37,494 | +0.24(+1.30%) |
Oct 25, 2006 | 18.29 | 18.46 | 18.21 | 18.33 | 52,735 | -0.03(-0.16%) |
Oct 24, 2006 | 17.92 | 18.46 | 17.92 | 18.36 | 16,364 | +0.02(+0.12%) |
Oct 23, 2006 | 17.88 | 18.35 | 17.88 | 18.34 | 18,157 | -0.04(-0.24%) |
Oct 20, 2006 | 18.58 | 18.58 | 18.32 | 18.38 | 24,350 | -0.19(-1.00%) |
Oct 19, 2006 | 18.34 | 18.57 | 18.32 | 18.57 | 34,358 | +0.13(+0.73%) |
Oct 18, 2006 | 18.36 | 18.45 | 18.19 | 18.43 | 31,340 | +0.27(+1.47%) |
Oct 17, 2006 | 18.29 | 18.29 | 17.99 | 18.17 | 39,339 | -0.30(-1.65%) |
Oct 16, 2006 | 18.21 | 18.48 | 17.87 | 18.47 | 51,629 | +0.26(+1.43%) |
Oct 13, 2006 | 18.21 | 18.21 | 18.02 | 18.21 | 35,757 | +0.04(+0.20%) |
Oct 12, 2006 | 17.76 | 18.17 | 17.76 | 18.17 | 46,764 | +0.56(+3.21%) |
Oct 11, 2006 | 17.86 | 17.86 | 17.45 | 17.61 | 27,502 | -0.25(-1.41%) |
Oct 10, 2006 | 17.84 | 18.04 | 17.61 | 17.86 | 37,420 | -0.20(-1.11%) |
Oct 09, 2006 | 17.97 | 18.10 | 17.82 | 18.06 | 21,903 | +0.13(+0.70%) |
Oct 06, 2006 | 17.84 | 18.03 | 17.68 | 17.94 | 33,501 | -0.04(-0.21%) |
Oct 05, 2006 | 17.79 | 18.00 | 17.64 | 17.97 | 31,636 | +0.28(+1.60%) |
Oct 04, 2006 | 16.96 | 17.69 | 16.96 | 17.69 | 25,770 | +0.56(+3.30%) |
Oct 03, 2006 | 17.14 | 17.36 | 17.10 | 17.13 | 50,575 | -0.10(-0.60%) |