Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.25 | 24.83 | 24.03 | 24.04 | 134,591 | -0.25(-1.03%) |
Dec 28, 2006 | 23.91 | 24.35 | 23.91 | 24.29 | 59,769 | +0.26(+1.08%) |
Dec 27, 2006 | 23.61 | 24.12 | 23.61 | 24.03 | 47,643 | +0.38(+1.61%) |
Dec 26, 2006 | 23.76 | 24.11 | 23.50 | 23.65 | 54,569 | -0.18(-0.76%) |
Dec 22, 2006 | 23.47 | 24.12 | 23.39 | 23.83 | 189,538 | +0.50(+2.14%) |
Dec 21, 2006 | 22.83 | 23.65 | 22.77 | 23.33 | 181,099 | +0.58(+2.55%) |
Dec 20, 2006 | 22.43 | 22.85 | 22.31 | 22.75 | 71,557 | +0.51(+2.29%) |
Dec 19, 2006 | 22.02 | 22.52 | 22.01 | 22.24 | 85,617 | +0.12(+0.54%) |
Dec 18, 2006 | 22.15 | 22.55 | 22.09 | 22.12 | 52,084 | -0.08(-0.36%) |
Dec 15, 2006 | 22.04 | 22.25 | 21.93 | 22.20 | 72,963 | +0.20(+0.91%) |
Dec 14, 2006 | 22.07 | 22.15 | 21.90 | 22.00 | 54,640 | +0.00(+0.00%) |
Dec 13, 2006 | 22.18 | 22.31 | 21.87 | 22.00 | 69,197 | -0.02(-0.09%) |
Dec 12, 2006 | 21.37 | 22.38 | 21.37 | 22.02 | 246,850 | +0.61(+2.85%) |
Dec 11, 2006 | 21.93 | 22.09 | 21.30 | 21.41 | 99,298 | -0.54(-2.46%) |
Dec 08, 2006 | 21.76 | 22.21 | 21.75 | 21.95 | 111,663 | +0.11(+0.50%) |
Dec 07, 2006 | 22.00 | 22.56 | 21.75 | 21.84 | 378,696 | +1.46(+7.16%) |
Dec 06, 2006 | 20.93 | 20.96 | 19.93 | 20.38 | 226,396 | -0.64(-3.04%) |
Dec 05, 2006 | 21.55 | 21.70 | 20.99 | 21.02 | 133,599 | -0.68(-3.13%) |
Dec 04, 2006 | 21.96 | 21.96 | 21.51 | 21.70 | 90,751 | -0.27(-1.23%) |
Dec 01, 2006 | 22.20 | 22.32 | 21.73 | 21.97 | 62,494 | -0.21(-0.95%) |
Nov 30, 2006 | 21.97 | 22.26 | 21.85 | 22.18 | 122,400 | +0.31(+1.42%) |
Nov 29, 2006 | 21.86 | 21.96 | 21.74 | 21.87 | 141,436 | +0.10(+0.46%) |
Nov 28, 2006 | 21.37 | 21.83 | 21.18 | 21.77 | 143,849 | +0.38(+1.78%) |
Nov 27, 2006 | 22.25 | 22.25 | 21.30 | 21.39 | 118,439 | -0.86(-3.87%) |
Nov 24, 2006 | 22.50 | 22.50 | 21.86 | 22.25 | 37,778 | -0.32(-1.42%) |
Nov 22, 2006 | 22.55 | 22.64 | 22.47 | 22.57 | 63,622 | +0.07(+0.31%) |
Nov 21, 2006 | 22.27 | 22.77 | 22.27 | 22.50 | 77,262 | +0.14(+0.63%) |
Nov 20, 2006 | 22.36 | 22.58 | 22.26 | 22.36 | 78,467 | +0.00(+0.00%) |
Nov 17, 2006 | 22.50 | 22.74 | 22.19 | 22.36 | 58,464 | -0.26(-1.15%) |
Nov 16, 2006 | 22.40 | 23.00 | 22.10 | 22.62 | 119,966 | +0.22(+0.98%) |
Nov 15, 2006 | 22.48 | 22.60 | 22.08 | 22.40 | 119,521 | -0.13(-0.58%) |
Nov 14, 2006 | 22.64 | 22.64 | 21.90 | 22.53 | 118,050 | -0.12(-0.53%) |
Nov 13, 2006 | 22.62 | 22.86 | 22.20 | 22.65 | 119,651 | -0.05(-0.22%) |
Nov 10, 2006 | 22.55 | 22.82 | 22.49 | 22.70 | 153,494 | +0.13(+0.58%) |
Nov 09, 2006 | 22.40 | 22.65 | 22.29 | 22.57 | 160,521 | +0.07(+0.31%) |
Nov 08, 2006 | 22.12 | 22.55 | 22.01 | 22.50 | 197,000 | +0.36(+1.63%) |
Nov 07, 2006 | 21.39 | 22.44 | 21.25 | 22.14 | 385,085 | +0.75(+3.51%) |
Nov 06, 2006 | 20.83 | 21.43 | 20.81 | 21.39 | 322,094 | +0.60(+2.89%) |
Nov 03, 2006 | 20.84 | 21.07 | 20.75 | 20.79 | 237,958 | -0.02(-0.10%) |
Nov 02, 2006 | 20.11 | 21.18 | 20.00 | 20.81 | 376,958 | +0.63(+3.12%) |
Nov 01, 2006 | 19.97 | 20.34 | 19.82 | 20.18 | 438,173 | +1.14(+5.99%) |
Oct 31, 2006 | 18.50 | 19.69 | 18.50 | 19.04 | 771,690 | +2.11(+12.46%) |
Oct 30, 2006 | 17.23 | 17.58 | 16.75 | 16.93 | 215,351 | -0.32(-1.86%) |
Oct 27, 2006 | 17.38 | 17.55 | 17.25 | 17.25 | 137,231 | -0.21(-1.20%) |
Oct 26, 2006 | 17.84 | 17.84 | 17.28 | 17.46 | 257,588 | -0.35(-1.97%) |
Oct 25, 2006 | 17.89 | 18.03 | 17.60 | 17.81 | 54,521 | -0.14(-0.78%) |
Oct 24, 2006 | 17.80 | 18.32 | 17.80 | 17.95 | 58,899 | +0.05(+0.28%) |
Oct 23, 2006 | 17.83 | 18.35 | 17.79 | 17.90 | 54,477 | -0.10(-0.56%) |
Oct 20, 2006 | 18.41 | 18.50 | 17.80 | 18.00 | 171,870 | -0.44(-2.39%) |
Oct 19, 2006 | 18.83 | 18.86 | 18.40 | 18.44 | 86,818 | -0.45(-2.38%) |
Oct 18, 2006 | 19.17 | 19.25 | 18.62 | 18.89 | 82,944 | -0.24(-1.25%) |
Oct 17, 2006 | 19.25 | 19.28 | 18.92 | 19.13 | 52,975 | -0.08(-0.42%) |
Oct 16, 2006 | 18.85 | 19.27 | 18.85 | 19.21 | 104,145 | +0.31(+1.64%) |
Oct 13, 2006 | 18.56 | 19.30 | 18.56 | 18.90 | 216,981 | +0.30(+1.61%) |
Oct 12, 2006 | 18.53 | 18.63 | 18.53 | 18.60 | 194,997 | +0.10(+0.54%) |
Oct 11, 2006 | 18.76 | 18.86 | 18.40 | 18.50 | 133,433 | -0.28(-1.49%) |
Oct 10, 2006 | 19.20 | 19.22 | 18.61 | 18.78 | 72,929 | -0.45(-2.34%) |
Oct 09, 2006 | 19.27 | 19.32 | 18.95 | 19.23 | 50,297 | -0.13(-0.67%) |
Oct 06, 2006 | 19.22 | 19.49 | 19.19 | 19.36 | 49,390 | +0.15(+0.78%) |
Oct 05, 2006 | 19.31 | 19.46 | 19.19 | 19.21 | 95,205 | -0.04(-0.21%) |
Oct 04, 2006 | 18.94 | 19.34 | 18.80 | 19.25 | 108,652 | +0.35(+1.85%) |
Oct 03, 2006 | 19.00 | 19.18 | 18.77 | 18.90 | 40,501 | -0.12(-0.63%) |