Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.01 | 20.09 | 19.89 | 19.94 | 6,569 | -0.02(-0.09%) |
Dec 28, 2006 | 19.93 | 20.08 | 19.88 | 19.95 | 4,489 | +0.06(+0.32%) |
Dec 27, 2006 | 19.59 | 19.91 | 19.36 | 19.89 | 6,898 | +0.48(+2.49%) |
Dec 26, 2006 | 18.86 | 19.43 | 18.86 | 19.41 | 5,693 | +0.64(+3.41%) |
Dec 22, 2006 | 18.72 | 18.81 | 18.63 | 18.77 | 4,051 | +0.03(+0.15%) |
Dec 21, 2006 | 18.74 | 18.83 | 18.63 | 18.74 | 7,555 | -0.05(-0.24%) |
Dec 20, 2006 | 18.31 | 18.79 | 18.31 | 18.79 | 8,759 | +0.41(+2.24%) |
Dec 19, 2006 | 18.45 | 18.45 | 18.36 | 18.38 | 2,846 | -0.22(-1.18%) |
Dec 18, 2006 | 18.95 | 18.96 | 18.54 | 18.59 | 7,226 | -0.36(-1.88%) |
Dec 15, 2006 | 19.07 | 19.80 | 18.87 | 18.95 | 11,497 | -0.03(-0.14%) |
Dec 14, 2006 | 18.70 | 19.08 | 18.54 | 18.98 | 9,526 | +0.33(+1.76%) |
Dec 13, 2006 | 18.35 | 18.65 | 18.28 | 18.65 | 23,322 | +0.31(+1.69%) |
Dec 12, 2006 | 18.49 | 18.49 | 18.27 | 18.34 | 3,613 | -0.19(-1.04%) |
Dec 11, 2006 | 18.62 | 18.72 | 18.42 | 18.53 | 12,592 | -0.05(-0.25%) |
Dec 08, 2006 | 18.27 | 18.58 | 18.27 | 18.58 | 8,540 | +0.27(+1.50%) |
Dec 07, 2006 | 18.50 | 18.63 | 18.30 | 18.30 | 19,928 | -0.15(-0.79%) |
Dec 06, 2006 | 18.62 | 18.74 | 18.43 | 18.45 | 10,949 | -0.18(-0.98%) |
Dec 05, 2006 | 18.79 | 19.00 | 18.59 | 18.63 | 12,154 | -0.13(-0.68%) |
Dec 04, 2006 | 18.39 | 18.97 | 18.39 | 18.76 | 11,497 | +0.42(+2.29%) |
Dec 01, 2006 | 18.47 | 18.64 | 18.25 | 18.34 | 19,161 | -0.25(-1.33%) |
Nov 30, 2006 | 18.65 | 18.74 | 18.57 | 18.59 | 24,636 | -0.03(-0.15%) |
Nov 29, 2006 | 18.59 | 18.67 | 18.51 | 18.61 | 3,503 | +0.09(+0.49%) |
Nov 28, 2006 | 18.27 | 18.59 | 18.27 | 18.52 | 11,716 | +0.25(+1.35%) |
Nov 27, 2006 | 18.40 | 18.40 | 18.16 | 18.27 | 27,812 | -0.22(-1.19%) |
Nov 24, 2006 | 18.50 | 18.50 | 18.47 | 18.49 | 1,423 | -0.16(-0.83%) |
Nov 22, 2006 | 19.09 | 19.09 | 18.63 | 18.65 | 3,613 | -0.35(-1.83%) |
Nov 21, 2006 | 19.22 | 19.27 | 18.49 | 19.00 | 20,694 | -0.17(-0.91%) |
Nov 20, 2006 | 19.58 | 19.58 | 19.06 | 19.17 | 17,847 | -0.47(-2.37%) |
Nov 17, 2006 | 19.91 | 20.04 | 19.58 | 19.64 | 15,219 | -0.34(-1.69%) |
Nov 16, 2006 | 20.22 | 20.24 | 19.82 | 19.97 | 13,358 | -0.19(-0.95%) |
Nov 15, 2006 | 20.37 | 20.48 | 20.00 | 20.17 | 10,949 | -0.16(-0.76%) |
Nov 14, 2006 | 20.73 | 20.73 | 20.26 | 20.32 | 16,205 | -0.41(-1.98%) |
Nov 13, 2006 | 21.05 | 21.05 | 20.64 | 20.73 | 8,978 | -0.35(-1.65%) |
Nov 10, 2006 | 20.92 | 21.28 | 20.90 | 21.08 | 3,065 | +0.16(+0.74%) |
Nov 09, 2006 | 21.01 | 21.19 | 20.91 | 20.92 | 4,598 | +0.07(+0.35%) |
Nov 08, 2006 | 20.46 | 21.01 | 20.45 | 20.85 | 4,927 | +0.30(+1.47%) |
Nov 07, 2006 | 20.59 | 20.91 | 20.48 | 20.55 | 7,883 | -0.11(-0.53%) |
Nov 06, 2006 | 20.43 | 20.73 | 20.33 | 20.66 | 5,693 | +0.28(+1.39%) |
Nov 03, 2006 | 20.73 | 20.82 | 20.37 | 20.38 | 3,832 | -0.26(-1.24%) |
Nov 02, 2006 | 21.23 | 21.23 | 20.57 | 20.63 | 6,241 | -0.75(-3.50%) |
Nov 01, 2006 | 21.78 | 21.81 | 21.38 | 21.38 | 10,511 | -0.32(-1.47%) |
Oct 31, 2006 | 21.51 | 21.74 | 21.16 | 21.70 | 8,869 | +0.30(+1.41%) |
Oct 30, 2006 | 20.46 | 21.40 | 20.46 | 21.40 | 17,738 | +0.84(+4.09%) |
Oct 27, 2006 | 20.81 | 20.86 | 20.56 | 20.56 | 4,270 | -0.26(-1.23%) |
Oct 26, 2006 | 20.58 | 20.82 | 20.52 | 20.81 | 6,241 | +0.42(+2.06%) |
Oct 25, 2006 | 20.58 | 20.66 | 20.18 | 20.39 | 9,964 | -0.25(-1.19%) |
Oct 24, 2006 | 20.50 | 20.64 | 20.50 | 20.64 | 1,094 | +0.00(+0.00%) |
Oct 23, 2006 | 20.59 | 20.78 | 20.50 | 20.64 | 4,160 | -0.08(-0.40%) |
Oct 20, 2006 | 20.78 | 20.79 | 20.63 | 20.72 | 2,737 | +0.06(+0.31%) |
Oct 19, 2006 | 20.27 | 20.69 | 20.27 | 20.66 | 6,350 | +0.29(+1.44%) |
Oct 18, 2006 | 20.18 | 20.49 | 20.00 | 20.37 | 6,131 | +0.28(+1.41%) |
Oct 17, 2006 | 20.14 | 20.14 | 19.82 | 20.08 | 5,474 | -0.21(-1.03%) |
Oct 16, 2006 | 20.27 | 20.56 | 20.24 | 20.29 | 11,387 | +0.17(+0.86%) |
Oct 13, 2006 | 19.54 | 20.17 | 19.54 | 20.12 | 7,007 | +0.66(+3.38%) |
Oct 12, 2006 | 19.00 | 19.51 | 19.00 | 19.46 | 18,833 | +0.55(+2.90%) |
Oct 11, 2006 | 18.72 | 19.06 | 18.63 | 18.91 | 9,635 | +0.19(+1.02%) |
Oct 10, 2006 | 18.63 | 18.74 | 18.49 | 18.72 | 3,722 | -0.01(-0.05%) |
Oct 09, 2006 | 19.00 | 19.00 | 18.65 | 18.73 | 3,065 | -0.35(-1.82%) |
Oct 06, 2006 | 19.41 | 19.53 | 18.99 | 19.08 | 4,379 | -0.40(-2.06%) |
Oct 05, 2006 | 19.36 | 19.55 | 19.28 | 19.48 | 8,759 | +0.15(+0.76%) |
Oct 04, 2006 | 19.41 | 19.41 | 19.16 | 19.33 | 10,292 | +0.05(+0.24%) |
Oct 03, 2006 | 19.76 | 19.76 | 19.27 | 19.29 | 4,270 | -0.47(-2.36%) |