Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.63 | 20.90 | 20.24 | 20.59 | 117,726 | -0.13(-0.62%) |
Dec 28, 2006 | 20.89 | 21.10 | 20.68 | 20.71 | 230,348 | -0.24(-1.15%) |
Dec 27, 2006 | 20.79 | 21.10 | 20.79 | 20.96 | 73,606 | +0.15(+0.71%) |
Dec 26, 2006 | 20.44 | 21.00 | 20.44 | 20.81 | 191,429 | +0.32(+1.54%) |
Dec 22, 2006 | 20.51 | 20.81 | 20.40 | 20.49 | 224,862 | +0.04(+0.20%) |
Dec 21, 2006 | 20.34 | 20.61 | 20.34 | 20.45 | 147,897 | -0.07(-0.36%) |
Dec 20, 2006 | 20.38 | 20.69 | 20.26 | 20.53 | 383,139 | +0.21(+1.06%) |
Dec 19, 2006 | 20.19 | 20.51 | 20.06 | 20.31 | 93,833 | -0.02(-0.10%) |
Dec 18, 2006 | 20.67 | 20.90 | 20.04 | 20.33 | 118,274 | -0.32(-1.53%) |
Dec 15, 2006 | 20.46 | 20.82 | 20.36 | 20.65 | 259,864 | +0.19(+0.92%) |
Dec 14, 2006 | 20.65 | 20.67 | 20.32 | 20.46 | 128,026 | -0.11(-0.52%) |
Dec 13, 2006 | 20.70 | 20.75 | 20.40 | 20.57 | 255,111 | +0.09(+0.43%) |
Dec 12, 2006 | 20.77 | 20.77 | 20.33 | 20.48 | 95,891 | -0.26(-1.23%) |
Dec 11, 2006 | 20.38 | 20.85 | 20.32 | 20.73 | 47,508 | +0.27(+1.31%) |
Dec 08, 2006 | 20.34 | 20.77 | 20.18 | 20.46 | 52,412 | +0.03(+0.16%) |
Dec 07, 2006 | 20.89 | 21.02 | 20.24 | 20.43 | 80,275 | -0.40(-1.90%) |
Dec 06, 2006 | 20.91 | 21.06 | 20.69 | 20.83 | 54,355 | -0.19(-0.93%) |
Dec 05, 2006 | 21.10 | 21.26 | 20.89 | 21.02 | 61,095 | -0.10(-0.48%) |
Dec 04, 2006 | 21.18 | 21.23 | 20.90 | 21.12 | 70,883 | +0.01(+0.06%) |
Dec 01, 2006 | 21.17 | 21.17 | 20.33 | 21.11 | 118,141 | -0.06(-0.29%) |
Nov 30, 2006 | 20.86 | 21.17 | 20.52 | 21.17 | 81,241 | +0.27(+1.29%) |
Nov 29, 2006 | 20.68 | 20.91 | 20.43 | 20.90 | 35,653 | +0.38(+1.87%) |
Nov 28, 2006 | 20.35 | 20.60 | 20.13 | 20.52 | 226,037 | +0.14(+0.69%) |
Nov 27, 2006 | 20.90 | 20.93 | 20.31 | 20.38 | 208,163 | -0.65(-3.07%) |
Nov 24, 2006 | 20.87 | 21.15 | 20.87 | 21.02 | 23,117 | -0.07(-0.32%) |
Nov 22, 2006 | 21.24 | 21.29 | 21.00 | 21.09 | 36,515 | -0.15(-0.70%) |
Nov 21, 2006 | 21.28 | 21.35 | 21.13 | 21.24 | 124,815 | -0.07(-0.32%) |
Nov 20, 2006 | 21.20 | 21.34 | 21.07 | 21.30 | 123,037 | +0.06(+0.28%) |
Nov 17, 2006 | 21.30 | 21.35 | 20.98 | 21.24 | 180,218 | -0.07(-0.32%) |
Nov 16, 2006 | 21.51 | 21.57 | 21.24 | 21.31 | 54,861 | -0.15(-0.72%) |
Nov 15, 2006 | 21.26 | 21.49 | 21.13 | 21.47 | 110,187 | +0.33(+1.56%) |
Nov 14, 2006 | 21.06 | 21.19 | 20.68 | 21.14 | 286,100 | +0.09(+0.45%) |
Nov 13, 2006 | 20.91 | 21.66 | 20.80 | 21.04 | 420,672 | +0.03(+0.13%) |
Nov 10, 2006 | 20.34 | 21.08 | 20.23 | 21.02 | 91,783 | +0.54(+2.66%) |
Nov 09, 2006 | 20.36 | 20.57 | 19.91 | 20.47 | 208,459 | +0.14(+0.69%) |
Nov 08, 2006 | 19.27 | 20.34 | 19.05 | 20.33 | 580,400 | +0.93(+4.78%) |
Nov 07, 2006 | 18.59 | 19.54 | 18.59 | 19.40 | 87,761 | +0.67(+3.55%) |
Nov 06, 2006 | 18.85 | 19.23 | 18.33 | 18.74 | 205,380 | -0.07(-0.36%) |
Nov 03, 2006 | 17.49 | 18.93 | 17.49 | 18.80 | 131,641 | +1.51(+8.70%) |
Nov 02, 2006 | 17.33 | 17.71 | 17.18 | 17.30 | 104,943 | -0.25(-1.42%) |
Nov 01, 2006 | 17.96 | 18.22 | 17.49 | 17.55 | 109,104 | -0.60(-3.30%) |
Oct 31, 2006 | 18.88 | 19.27 | 17.92 | 18.15 | 132,216 | -0.79(-4.15%) |
Oct 30, 2006 | 18.13 | 18.93 | 18.10 | 18.93 | 78,553 | +0.66(+3.60%) |
Oct 27, 2006 | 18.39 | 18.88 | 18.19 | 18.27 | 65,702 | -0.25(-1.34%) |
Oct 26, 2006 | 18.70 | 18.82 | 18.40 | 18.52 | 119,396 | -0.01(-0.04%) |
Oct 25, 2006 | 18.22 | 18.76 | 18.13 | 18.53 | 51,207 | +0.34(+1.88%) |
Oct 24, 2006 | 18.33 | 18.51 | 18.11 | 18.19 | 41,635 | -0.27(-1.46%) |
Oct 23, 2006 | 18.19 | 18.60 | 18.19 | 18.46 | 32,923 | +0.11(+0.62%) |
Oct 20, 2006 | 18.65 | 18.65 | 18.15 | 18.34 | 45,914 | -0.18(-0.98%) |
Oct 19, 2006 | 18.21 | 18.62 | 18.07 | 18.52 | 65,336 | +0.22(+1.17%) |
Oct 18, 2006 | 18.52 | 18.82 | 18.17 | 18.31 | 51,760 | -0.13(-0.69%) |
Oct 17, 2006 | 18.12 | 18.53 | 17.81 | 18.43 | 44,018 | +0.13(+0.73%) |
Oct 16, 2006 | 18.38 | 18.45 | 17.94 | 18.30 | 69,386 | -0.05(-0.26%) |
Oct 13, 2006 | 18.02 | 18.41 | 17.67 | 18.35 | 217,748 | +0.33(+1.83%) |
Oct 12, 2006 | 17.48 | 18.04 | 17.48 | 18.02 | 74,786 | +0.55(+3.16%) |
Oct 11, 2006 | 17.64 | 17.81 | 17.18 | 17.47 | 69,995 | -0.31(-1.74%) |
Oct 10, 2006 | 17.50 | 17.87 | 16.90 | 17.78 | 80,501 | +0.24(+1.38%) |
Oct 09, 2006 | 17.39 | 17.64 | 17.20 | 17.53 | 51,244 | +0.05(+0.27%) |
Oct 06, 2006 | 17.95 | 18.05 | 17.49 | 17.49 | 61,509 | -0.59(-3.27%) |
Oct 05, 2006 | 17.47 | 18.09 | 17.36 | 18.08 | 61,755 | +0.55(+3.14%) |
Oct 04, 2006 | 16.89 | 17.53 | 16.89 | 17.53 | 107,099 | +0.52(+3.04%) |
Oct 03, 2006 | 17.00 | 17.25 | 16.61 | 17.01 | 51,486 | -0.11(-0.67%) |