Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.59 | 22.88 | 21.54 | 21.65 | 36,101 | -0.95(-4.18%) |
Dec 28, 2006 | 23.24 | 23.24 | 22.59 | 22.59 | 32,048 | -0.63(-2.71%) |
Dec 27, 2006 | 22.46 | 23.25 | 22.40 | 23.22 | 34,223 | +0.76(+3.37%) |
Dec 26, 2006 | 21.95 | 22.48 | 21.76 | 22.46 | 17,928 | +1.04(+4.87%) |
Dec 22, 2006 | 21.38 | 21.57 | 21.16 | 21.42 | 12,666 | +0.05(+0.25%) |
Dec 21, 2006 | 21.36 | 21.76 | 21.20 | 21.37 | 10,133 | +0.09(+0.42%) |
Dec 20, 2006 | 20.97 | 21.39 | 20.97 | 21.28 | 13,078 | +0.42(+2.01%) |
Dec 19, 2006 | 20.96 | 21.14 | 20.84 | 20.86 | 12,028 | +0.01(+0.04%) |
Dec 18, 2006 | 21.87 | 22.12 | 20.84 | 20.85 | 21,412 | -0.93(-4.27%) |
Dec 15, 2006 | 21.85 | 21.91 | 21.60 | 21.78 | 78,579 | -0.02(-0.07%) |
Dec 14, 2006 | 21.69 | 21.89 | 21.61 | 21.80 | 20,154 | +0.20(+0.90%) |
Dec 13, 2006 | 21.92 | 22.10 | 21.58 | 21.60 | 7,920 | -0.08(-0.38%) |
Dec 12, 2006 | 21.64 | 21.93 | 21.57 | 21.68 | 8,680 | +0.10(+0.45%) |
Dec 11, 2006 | 21.56 | 21.71 | 21.28 | 21.59 | 21,988 | +0.17(+0.77%) |
Dec 08, 2006 | 21.77 | 21.77 | 21.42 | 21.42 | 7,071 | -0.36(-1.65%) |
Dec 07, 2006 | 22.16 | 22.23 | 21.78 | 21.78 | 7,121 | -0.35(-1.56%) |
Dec 06, 2006 | 22.06 | 22.34 | 21.95 | 22.13 | 19,001 | +0.11(+0.48%) |
Dec 05, 2006 | 22.70 | 22.70 | 22.02 | 22.02 | 34,028 | -0.68(-2.98%) |
Dec 04, 2006 | 21.72 | 22.71 | 21.38 | 22.70 | 32,555 | +1.13(+5.22%) |
Dec 01, 2006 | 21.65 | 21.65 | 20.80 | 21.57 | 38,546 | -0.15(-0.69%) |
Nov 30, 2006 | 21.32 | 21.72 | 21.20 | 21.72 | 36,918 | +0.25(+1.15%) |
Nov 29, 2006 | 21.71 | 21.92 | 20.89 | 21.47 | 21,460 | +0.00(+0.00%) |
Nov 28, 2006 | 21.27 | 21.74 | 21.23 | 21.47 | 13,780 | +0.20(+0.95%) |
Nov 27, 2006 | 22.63 | 22.70 | 21.17 | 21.27 | 32,037 | -1.36(-6.00%) |
Nov 24, 2006 | 22.70 | 22.79 | 22.55 | 22.63 | 5,587 | -0.26(-1.15%) |
Nov 22, 2006 | 23.39 | 23.39 | 22.85 | 22.89 | 12,417 | -0.33(-1.42%) |
Nov 21, 2006 | 22.88 | 23.26 | 22.88 | 23.22 | 6,567 | +0.40(+1.74%) |
Nov 20, 2006 | 23.08 | 23.29 | 22.72 | 22.82 | 35,002 | -0.50(-2.12%) |
Nov 17, 2006 | 22.81 | 23.32 | 22.62 | 23.32 | 32,269 | +0.51(+2.24%) |
Nov 16, 2006 | 22.28 | 22.81 | 22.27 | 22.81 | 33,887 | +0.53(+2.36%) |
Nov 15, 2006 | 21.27 | 22.52 | 21.27 | 22.28 | 38,903 | +0.59(+2.70%) |
Nov 14, 2006 | 21.57 | 21.72 | 21.44 | 21.70 | 25,361 | +0.17(+0.77%) |
Nov 13, 2006 | 21.01 | 21.55 | 21.00 | 21.53 | 21,873 | +0.53(+2.50%) |
Nov 10, 2006 | 20.90 | 21.14 | 20.67 | 21.01 | 21,163 | +0.39(+1.89%) |
Nov 09, 2006 | 21.15 | 21.38 | 20.45 | 20.62 | 15,277 | -0.68(-3.17%) |
Nov 08, 2006 | 20.79 | 21.35 | 20.79 | 21.29 | 16,237 | +0.41(+1.94%) |
Nov 07, 2006 | 21.18 | 21.41 | 20.89 | 20.89 | 25,594 | -0.33(-1.56%) |
Nov 06, 2006 | 20.33 | 21.35 | 20.30 | 21.22 | 21,693 | +0.89(+4.35%) |
Nov 03, 2006 | 20.24 | 20.33 | 20.08 | 20.33 | 15,151 | +0.13(+0.63%) |
Nov 02, 2006 | 20.07 | 20.38 | 20.07 | 20.21 | 23,567 | +0.14(+0.67%) |
Nov 01, 2006 | 20.90 | 21.22 | 19.96 | 20.07 | 77,507 | -1.43(-6.66%) |
Oct 31, 2006 | 21.32 | 21.59 | 21.13 | 21.50 | 21,267 | +0.30(+1.42%) |
Oct 30, 2006 | 20.56 | 21.20 | 20.36 | 21.20 | 15,917 | +0.57(+2.76%) |
Oct 27, 2006 | 20.93 | 21.16 | 20.63 | 20.63 | 26,735 | -0.53(-2.48%) |
Oct 26, 2006 | 20.78 | 21.22 | 20.41 | 21.16 | 41,004 | +0.51(+2.47%) |
Oct 25, 2006 | 21.01 | 21.13 | 20.45 | 20.65 | 20,102 | -0.02(-0.11%) |
Oct 24, 2006 | 21.19 | 21.19 | 20.51 | 20.67 | 21,395 | -0.45(-2.13%) |
Oct 23, 2006 | 20.42 | 21.13 | 20.42 | 21.12 | 17,752 | +0.42(+2.03%) |
Oct 20, 2006 | 21.00 | 21.02 | 20.70 | 20.70 | 14,556 | -0.26(-1.22%) |
Oct 19, 2006 | 20.95 | 20.99 | 20.77 | 20.96 | 60,728 | +0.38(+1.86%) |
Oct 18, 2006 | 20.63 | 20.97 | 20.30 | 20.57 | 15,838 | +0.07(+0.37%) |
Oct 17, 2006 | 20.11 | 20.65 | 20.11 | 20.50 | 15,625 | +0.19(+0.92%) |
Oct 16, 2006 | 20.40 | 20.63 | 19.74 | 20.31 | 19,621 | +0.09(+0.45%) |
Oct 13, 2006 | 20.36 | 20.60 | 20.00 | 20.22 | 76,748 | -0.19(-0.92%) |
Oct 12, 2006 | 19.73 | 20.45 | 19.73 | 20.41 | 77,112 | +0.85(+4.33%) |
Oct 11, 2006 | 19.55 | 19.70 | 19.28 | 19.56 | 37,076 | -0.23(-1.14%) |
Oct 10, 2006 | 19.10 | 19.82 | 19.10 | 19.79 | 14,984 | +0.66(+3.45%) |
Oct 09, 2006 | 18.95 | 19.13 | 18.86 | 19.13 | 33,647 | +0.11(+0.59%) |
Oct 06, 2006 | 19.38 | 19.38 | 18.95 | 19.01 | 33,634 | -0.51(-2.61%) |
Oct 05, 2006 | 19.52 | 19.68 | 19.32 | 19.52 | 28,837 | +0.01(+0.04%) |
Oct 04, 2006 | 19.19 | 19.66 | 19.19 | 19.52 | 51,124 | +0.57(+3.01%) |
Oct 03, 2006 | 18.76 | 19.12 | 18.74 | 18.95 | 17,971 | +0.11(+0.60%) |