Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.83 | 21.83 | 21.28 | 21.32 | 79,749 | -0.48(-2.20%) |
Dec 28, 2006 | 21.73 | 21.88 | 21.73 | 21.80 | 99,585 | -0.10(-0.47%) |
Dec 27, 2006 | 21.52 | 21.97 | 21.50 | 21.90 | 133,243 | +0.44(+2.07%) |
Dec 26, 2006 | 20.99 | 21.54 | 20.99 | 21.46 | 108,203 | +0.39(+1.87%) |
Dec 22, 2006 | 21.08 | 21.13 | 20.82 | 21.06 | 25,573 | +0.02(+0.12%) |
Dec 21, 2006 | 21.12 | 21.29 | 20.92 | 21.04 | 83,711 | -0.14(-0.66%) |
Dec 20, 2006 | 20.45 | 21.18 | 20.45 | 21.18 | 102,109 | +0.55(+2.65%) |
Dec 19, 2006 | 20.64 | 20.85 | 20.62 | 20.63 | 120,161 | -0.13(-0.64%) |
Dec 18, 2006 | 21.05 | 21.09 | 20.69 | 20.76 | 100,312 | -0.18(-0.84%) |
Dec 15, 2006 | 21.09 | 21.23 | 20.80 | 20.94 | 214,528 | -0.17(-0.80%) |
Dec 14, 2006 | 21.21 | 21.46 | 21.06 | 21.11 | 234,906 | -0.07(-0.32%) |
Dec 13, 2006 | 20.79 | 21.22 | 20.58 | 21.18 | 116,990 | +0.57(+2.77%) |
Dec 12, 2006 | 20.61 | 20.70 | 20.50 | 20.61 | 80,662 | +0.05(+0.27%) |
Dec 11, 2006 | 20.66 | 20.73 | 20.46 | 20.55 | 64,674 | -0.13(-0.65%) |
Dec 08, 2006 | 20.67 | 20.76 | 20.43 | 20.69 | 50,983 | -0.08(-0.38%) |
Dec 07, 2006 | 20.96 | 20.96 | 20.75 | 20.76 | 84,685 | -0.15(-0.70%) |
Dec 06, 2006 | 20.76 | 20.92 | 20.42 | 20.91 | 167,614 | +0.07(+0.32%) |
Dec 05, 2006 | 20.90 | 20.90 | 20.58 | 20.84 | 66,168 | +0.15(+0.70%) |
Dec 04, 2006 | 20.39 | 20.86 | 20.32 | 20.70 | 105,134 | +0.44(+2.16%) |
Dec 01, 2006 | 20.40 | 20.42 | 20.03 | 20.26 | 265,269 | -0.15(-0.74%) |
Nov 30, 2006 | 20.64 | 20.69 | 20.33 | 20.41 | 189,302 | -0.26(-1.26%) |
Nov 29, 2006 | 20.49 | 20.73 | 20.30 | 20.67 | 104,706 | +0.38(+1.88%) |
Nov 28, 2006 | 19.86 | 20.35 | 19.83 | 20.29 | 57,527 | +0.36(+1.83%) |
Nov 27, 2006 | 20.42 | 20.70 | 19.76 | 19.93 | 125,094 | -0.56(-2.75%) |
Nov 24, 2006 | 20.52 | 20.57 | 20.46 | 20.49 | 25,703 | -0.13(-0.65%) |
Nov 22, 2006 | 20.92 | 20.92 | 20.58 | 20.62 | 66,657 | -0.17(-0.82%) |
Nov 21, 2006 | 21.10 | 21.13 | 20.70 | 20.79 | 83,494 | -0.33(-1.55%) |
Nov 20, 2006 | 21.03 | 21.18 | 20.80 | 21.12 | 80,834 | +0.12(+0.58%) |
Nov 17, 2006 | 20.58 | 21.03 | 20.41 | 21.00 | 182,880 | +0.42(+2.07%) |
Nov 16, 2006 | 20.47 | 20.68 | 20.36 | 20.58 | 159,088 | +0.00(+0.00%) |
Nov 15, 2006 | 20.52 | 20.68 | 20.37 | 20.58 | 99,745 | +0.10(+0.50%) |
Nov 14, 2006 | 20.21 | 20.52 | 19.98 | 20.47 | 154,789 | +0.19(+0.93%) |
Nov 13, 2006 | 20.00 | 20.30 | 19.95 | 20.28 | 64,010 | +0.28(+1.40%) |
Nov 10, 2006 | 19.67 | 20.02 | 19.63 | 20.01 | 137,849 | +0.30(+1.54%) |
Nov 09, 2006 | 19.64 | 19.91 | 19.59 | 19.70 | 421,202 | +0.16(+0.84%) |
Nov 08, 2006 | 18.90 | 19.57 | 18.90 | 19.54 | 37,756 | +0.42(+2.19%) |
Nov 07, 2006 | 19.24 | 19.63 | 19.03 | 19.12 | 106,226 | -0.19(-1.01%) |
Nov 06, 2006 | 19.18 | 19.42 | 18.76 | 19.31 | 54,377 | +0.20(+1.05%) |
Nov 03, 2006 | 19.28 | 19.30 | 19.00 | 19.11 | 34,112 | -0.02(-0.13%) |
Nov 02, 2006 | 18.94 | 19.36 | 18.94 | 19.14 | 87,664 | +0.09(+0.48%) |
Nov 01, 2006 | 19.02 | 19.36 | 19.02 | 19.05 | 138,813 | -0.18(-0.95%) |
Oct 31, 2006 | 19.42 | 19.45 | 18.98 | 19.23 | 146,520 | -0.10(-0.50%) |
Oct 30, 2006 | 19.27 | 19.48 | 19.18 | 19.33 | 150,498 | -0.02(-0.13%) |
Oct 27, 2006 | 19.52 | 19.66 | 19.25 | 19.35 | 100,808 | -0.33(-1.70%) |
Oct 26, 2006 | 19.99 | 20.13 | 19.58 | 19.68 | 233,321 | -0.35(-1.73%) |
Oct 25, 2006 | 20.21 | 20.32 | 19.76 | 20.03 | 77,521 | -0.12(-0.60%) |
Oct 24, 2006 | 20.07 | 20.18 | 19.85 | 20.15 | 74,384 | +0.10(+0.48%) |
Oct 23, 2006 | 19.97 | 20.25 | 19.82 | 20.05 | 51,367 | +0.07(+0.36%) |
Oct 20, 2006 | 20.24 | 20.24 | 19.97 | 19.98 | 119,674 | -0.16(-0.81%) |
Oct 19, 2006 | 19.77 | 20.15 | 19.68 | 20.15 | 76,889 | +0.36(+1.84%) |
Oct 18, 2006 | 20.19 | 20.30 | 19.78 | 19.78 | 53,556 | -0.23(-1.15%) |
Oct 17, 2006 | 20.03 | 20.19 | 19.96 | 20.01 | 45,921 | -0.09(-0.45%) |
Oct 16, 2006 | 20.24 | 20.27 | 20.07 | 20.10 | 75,464 | -0.09(-0.42%) |
Oct 13, 2006 | 19.99 | 20.25 | 19.92 | 20.19 | 55,757 | +0.29(+1.43%) |
Oct 12, 2006 | 19.74 | 20.03 | 19.74 | 19.90 | 106,058 | +0.30(+1.52%) |
Oct 11, 2006 | 19.56 | 19.76 | 19.40 | 19.61 | 62,787 | -0.11(-0.55%) |
Oct 10, 2006 | 19.54 | 19.81 | 19.14 | 19.71 | 82,111 | +0.17(+0.87%) |
Oct 09, 2006 | 19.42 | 19.57 | 19.42 | 19.54 | 167,779 | +0.02(+0.09%) |
Oct 06, 2006 | 19.25 | 19.64 | 19.20 | 19.53 | 40,303 | +0.13(+0.69%) |
Oct 05, 2006 | 19.42 | 19.47 | 19.31 | 19.39 | 90,466 | -0.03(-0.16%) |
Oct 04, 2006 | 18.96 | 19.54 | 18.96 | 19.42 | 92,819 | +0.41(+2.17%) |
Oct 03, 2006 | 19.21 | 19.23 | 18.90 | 19.01 | 148,819 | -0.20(-1.04%) |