Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.00 | 18.36 | 17.95 | 18.34 | 21,335 | +0.34(+1.89%) |
Dec 28, 2006 | 17.75 | 18.00 | 17.75 | 18.00 | 8,990 | +0.18(+1.01%) |
Dec 27, 2006 | 18.00 | 18.00 | 17.82 | 17.82 | 21,655 | -0.18(-1.00%) |
Dec 26, 2006 | 17.90 | 18.15 | 17.89 | 18.00 | 48,577 | +0.00(+0.00%) |
Dec 22, 2006 | 17.90 | 18.15 | 17.89 | 18.00 | 48,577 | +0.00(+0.00%) |
Dec 21, 2006 | 18.00 | 18.20 | 17.95 | 18.00 | 32,230 | +0.00(+0.00%) |
Dec 20, 2006 | 17.88 | 18.00 | 17.85 | 18.00 | 39,481 | -0.09(-0.50%) |
Dec 19, 2006 | 18.50 | 18.52 | 16.90 | 18.09 | 21,598 | -0.46(-2.48%) |
Dec 18, 2006 | 19.68 | 19.70 | 18.55 | 18.55 | 15,067 | -0.55(-2.88%) |
Dec 15, 2006 | 19.49 | 19.59 | 19.10 | 19.10 | 9,410 | -0.39(-2.00%) |
Dec 14, 2006 | 19.95 | 19.95 | 19.37 | 19.49 | 19,655 | -0.51(-2.55%) |
Dec 13, 2006 | 19.59 | 20.17 | 19.56 | 20.00 | 9,750 | +0.00(+0.00%) |
Dec 12, 2006 | 20.05 | 20.19 | 19.76 | 20.00 | 20,815 | -0.20(-0.99%) |
Dec 11, 2006 | 20.31 | 20.50 | 20.10 | 20.20 | 17,015 | -0.50(-2.42%) |
Dec 08, 2006 | 20.97 | 20.97 | 20.50 | 20.70 | 13,086 | -0.28(-1.33%) |
Dec 07, 2006 | 21.10 | 21.10 | 20.82 | 20.98 | 10,170 | -0.12(-0.57%) |
Dec 06, 2006 | 21.20 | 21.20 | 20.89 | 21.10 | 16,135 | +0.00(+0.00%) |
Dec 05, 2006 | 21.10 | 21.25 | 21.10 | 21.10 | 25,916 | +0.00(+0.00%) |
Dec 04, 2006 | 21.25 | 21.25 | 21.10 | 21.10 | 5,663 | +0.10(+0.48%) |
Dec 01, 2006 | 20.89 | 21.00 | 20.71 | 21.00 | 13,961 | +0.29(+1.40%) |
Nov 30, 2006 | 20.50 | 20.86 | 20.50 | 20.71 | 9,210 | +0.21(+1.02%) |
Nov 29, 2006 | 20.35 | 20.64 | 20.25 | 20.50 | 7,202 | +0.25(+1.23%) |
Nov 28, 2006 | 20.34 | 20.35 | 20.06 | 20.25 | 2,103 | +0.13(+0.65%) |
Nov 27, 2006 | 20.35 | 20.35 | 20.11 | 20.12 | 4,302 | -0.21(-1.03%) |
Nov 24, 2006 | 20.00 | 20.40 | 19.90 | 20.33 | 10,100 | +0.21(+1.04%) |
Nov 22, 2006 | 20.24 | 20.25 | 20.12 | 20.12 | 4,705 | +0.12(+0.60%) |
Nov 21, 2006 | 20.00 | 20.00 | 19.80 | 20.00 | 24,755 | +0.00(+0.00%) |
Nov 20, 2006 | 19.91 | 20.00 | 19.80 | 20.00 | 30,495 | +0.00(+0.00%) |
Nov 17, 2006 | 20.40 | 20.40 | 19.80 | 20.00 | 41,178 | -0.25(-1.23%) |
Nov 16, 2006 | 20.25 | 20.25 | 20.14 | 20.25 | 12,335 | +0.00(+0.00%) |
Nov 15, 2006 | 20.25 | 20.25 | 20.14 | 20.25 | 5,822 | +0.11(+0.55%) |
Nov 14, 2006 | 19.96 | 20.25 | 19.95 | 20.14 | 9,051 | +0.14(+0.70%) |
Nov 13, 2006 | 20.00 | 20.25 | 19.94 | 20.00 | 21,165 | +0.00(+0.00%) |
Nov 10, 2006 | 20.20 | 20.20 | 20.00 | 20.00 | 16,913 | -0.14(-0.70%) |
Nov 09, 2006 | 20.75 | 20.75 | 19.98 | 20.14 | 14,719 | +0.14(+0.70%) |
Nov 08, 2006 | 19.96 | 20.15 | 19.70 | 20.00 | 33,960 | +0.15(+0.76%) |
Nov 07, 2006 | 19.99 | 19.99 | 19.66 | 19.85 | 11,325 | -0.14(-0.70%) |
Nov 06, 2006 | 20.50 | 20.50 | 19.60 | 19.99 | 22,162 | -0.05(-0.25%) |
Nov 03, 2006 | 20.05 | 20.15 | 20.01 | 20.04 | 7,160 | +0.03(+0.15%) |
Nov 02, 2006 | 20.00 | 20.19 | 20.00 | 20.01 | 6,096 | +0.01(+0.05%) |
Nov 01, 2006 | 20.50 | 20.50 | 19.60 | 20.00 | 9,400 | -0.65(-3.15%) |
Oct 31, 2006 | 21.19 | 21.19 | 20.00 | 20.65 | 35,166 | -0.32(-1.53%) |
Oct 30, 2006 | 21.85 | 21.85 | 20.95 | 20.97 | 13,820 | -0.13(-0.62%) |
Oct 27, 2006 | 20.99 | 21.60 | 20.73 | 21.10 | 13,861 | +0.49(+2.38%) |
Oct 26, 2006 | 20.25 | 20.61 | 20.25 | 20.61 | 20,625 | +0.56(+2.79%) |
Oct 25, 2006 | 19.90 | 20.10 | 19.88 | 20.05 | 19,310 | +0.15(+0.75%) |
Oct 24, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 3,970 | +0.05(+0.25%) |
Oct 23, 2006 | 20.00 | 20.00 | 19.85 | 19.85 | 13,398 | +0.10(+0.51%) |
Oct 20, 2006 | 20.00 | 20.00 | 19.61 | 19.75 | 6,345 | +0.15(+0.77%) |
Oct 19, 2006 | 20.00 | 20.00 | 19.50 | 19.60 | 24,831 | +0.30(+1.55%) |
Oct 18, 2006 | 19.25 | 19.40 | 19.25 | 19.30 | 13,440 | +0.06(+0.31%) |
Oct 17, 2006 | 19.98 | 19.98 | 19.20 | 19.24 | 25,529 | -0.11(-0.57%) |
Oct 16, 2006 | 19.20 | 19.70 | 19.19 | 19.35 | 58,023 | +0.30(+1.57%) |
Oct 13, 2006 | 19.73 | 19.73 | 18.88 | 19.05 | 35,005 | -0.20(-1.04%) |
Oct 12, 2006 | 19.35 | 19.35 | 19.14 | 19.25 | 1,915 | +0.25(+1.32%) |
Oct 11, 2006 | 19.50 | 19.55 | 19.00 | 19.00 | 12,675 | -0.50(-2.56%) |
Oct 10, 2006 | 19.50 | 19.50 | 19.49 | 19.50 | 6,309 | -0.20(-1.02%) |
Oct 09, 2006 | 19.35 | 19.70 | 19.35 | 19.70 | 32,320 | +0.00(+0.00%) |
Oct 06, 2006 | 19.35 | 19.70 | 19.35 | 19.70 | 32,320 | +0.35(+1.81%) |
Oct 05, 2006 | 19.35 | 19.35 | 19.00 | 19.35 | 11,200 | +0.00(+0.00%) |
Oct 04, 2006 | 19.75 | 19.75 | 19.35 | 19.35 | 22,310 | +0.00(+0.00%) |
Oct 03, 2006 | 20.00 | 20.00 | 19.35 | 19.35 | 189,205 | -0.55(-2.76%) |