Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.41 | 21.23 | 20.41 | 21.03 | 74,497 | +0.61(+3.00%) |
Dec 28, 2006 | 20.42 | 20.43 | 20.32 | 20.42 | 94,086 | +0.02(+0.10%) |
Dec 27, 2006 | 20.15 | 20.44 | 20.15 | 20.40 | 120,947 | +0.25(+1.24%) |
Dec 26, 2006 | 20.45 | 20.45 | 20.09 | 20.15 | 87,853 | -0.40(-1.97%) |
Dec 22, 2006 | 20.69 | 20.69 | 20.43 | 20.55 | 20,924 | -0.20(-0.97%) |
Dec 21, 2006 | 20.45 | 20.96 | 20.45 | 20.75 | 181,347 | +0.36(+1.78%) |
Dec 20, 2006 | 20.69 | 20.75 | 20.38 | 20.39 | 153,744 | -0.20(-0.95%) |
Dec 19, 2006 | 21.02 | 21.02 | 20.48 | 20.59 | 224,532 | -0.51(-2.43%) |
Dec 18, 2006 | 21.06 | 21.54 | 21.06 | 21.10 | 158,196 | +0.21(+1.00%) |
Dec 15, 2006 | 20.64 | 21.13 | 20.64 | 20.89 | 167,842 | +0.31(+1.51%) |
Dec 14, 2006 | 20.25 | 20.59 | 20.22 | 20.58 | 110,262 | +0.38(+1.90%) |
Dec 13, 2006 | 20.35 | 20.39 | 20.18 | 20.20 | 241,598 | +0.13(+0.64%) |
Dec 12, 2006 | 20.22 | 20.28 | 19.97 | 20.07 | 1,164,065 | -0.14(-0.70%) |
Dec 11, 2006 | 20.04 | 20.21 | 20.04 | 20.21 | 1,593,540 | +0.18(+0.87%) |
Dec 08, 2006 | 19.97 | 20.22 | 19.97 | 20.03 | 84,589 | +0.07(+0.34%) |
Dec 07, 2006 | 19.86 | 20.18 | 19.54 | 19.97 | 4,444,342 | +0.17(+0.85%) |
Dec 06, 2006 | 19.84 | 19.97 | 19.77 | 19.80 | 637,386 | -0.13(-0.64%) |
Dec 05, 2006 | 19.17 | 20.11 | 19.17 | 19.93 | 930,035 | +0.75(+3.94%) |
Dec 04, 2006 | 18.96 | 19.37 | 18.94 | 19.17 | 224,383 | +0.26(+1.35%) |
Dec 01, 2006 | 18.99 | 19.07 | 18.75 | 18.91 | 386,587 | +0.03(+0.14%) |
Nov 30, 2006 | 18.70 | 19.10 | 18.70 | 18.89 | 617,797 | +0.09(+0.47%) |
Nov 29, 2006 | 18.41 | 18.99 | 18.39 | 18.80 | 520,297 | +0.47(+2.57%) |
Nov 28, 2006 | 18.01 | 18.53 | 17.98 | 18.33 | 439,566 | +0.24(+1.30%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.95 | 18.09 | 380,057 | +0.00(+0.00%) |
Nov 24, 2006 | 18.06 | 18.19 | 17.99 | 18.09 | 71,381 | +0.00(+0.00%) |
Nov 22, 2006 | 17.79 | 18.19 | 17.72 | 18.09 | 308,527 | +0.40(+2.29%) |
Nov 21, 2006 | 17.51 | 17.76 | 17.51 | 17.69 | 324,109 | +0.20(+1.16%) |
Nov 20, 2006 | 17.32 | 17.50 | 17.22 | 17.49 | 62,180 | +0.10(+0.58%) |
Nov 17, 2006 | 17.28 | 17.39 | 17.01 | 17.39 | 53,424 | +0.01(+0.04%) |
Nov 16, 2006 | 17.35 | 17.41 | 17.20 | 17.38 | 123,767 | +0.06(+0.35%) |
Nov 15, 2006 | 17.18 | 17.35 | 17.09 | 17.32 | 111,895 | +0.28(+1.62%) |
Nov 14, 2006 | 16.82 | 17.05 | 16.78 | 17.04 | 148,105 | +0.26(+1.53%) |
Nov 13, 2006 | 16.68 | 16.85 | 16.51 | 16.79 | 107,591 | +0.12(+0.73%) |
Nov 10, 2006 | 16.70 | 16.71 | 16.50 | 16.66 | 31,461 | -0.04(-0.24%) |
Nov 09, 2006 | 16.64 | 16.70 | 16.51 | 16.70 | 86,666 | +0.03(+0.16%) |
Nov 08, 2006 | 15.93 | 16.68 | 15.93 | 16.68 | 667,512 | +0.92(+5.81%) |
Nov 07, 2006 | 15.74 | 15.84 | 15.70 | 15.76 | 329,007 | +0.02(+0.13%) |
Nov 06, 2006 | 15.50 | 15.82 | 15.50 | 15.74 | 45,559 | +0.25(+1.61%) |
Nov 03, 2006 | 15.34 | 15.53 | 15.34 | 15.49 | 465,685 | +0.15(+1.01%) |
Nov 02, 2006 | 15.36 | 15.36 | 15.26 | 15.34 | 142,614 | +0.07(+0.49%) |
Nov 01, 2006 | 15.24 | 15.42 | 15.24 | 15.26 | 166,507 | +0.03(+0.18%) |
Oct 31, 2006 | 15.26 | 15.33 | 15.16 | 15.24 | 144,840 | +0.03(+0.18%) |
Oct 30, 2006 | 15.36 | 15.40 | 15.14 | 15.21 | 15,285 | -0.15(-1.01%) |
Oct 27, 2006 | 15.57 | 15.57 | 15.13 | 15.36 | 124,360 | -0.20(-1.30%) |
Oct 26, 2006 | 15.46 | 15.60 | 15.42 | 15.57 | 456,781 | +0.17(+1.09%) |
Oct 25, 2006 | 15.52 | 15.60 | 15.36 | 15.40 | 120,205 | -0.09(-0.57%) |
Oct 24, 2006 | 15.05 | 15.49 | 14.96 | 15.48 | 37,248 | +0.44(+2.96%) |
Oct 23, 2006 | 15.03 | 15.09 | 14.96 | 15.04 | 161,906 | +0.01(+0.09%) |
Oct 20, 2006 | 15.05 | 15.08 | 14.86 | 15.03 | 172,739 | -0.07(-0.45%) |
Oct 19, 2006 | 15.09 | 15.10 | 15.05 | 15.09 | 191,586 | -0.06(-0.40%) |
Oct 18, 2006 | 15.09 | 15.20 | 15.09 | 15.15 | 68,413 | +0.09(+0.63%) |
Oct 17, 2006 | 15.18 | 15.21 | 15.06 | 15.06 | 178,082 | -0.12(-0.80%) |
Oct 16, 2006 | 15.26 | 15.43 | 15.14 | 15.18 | 84,143 | -0.01(-0.09%) |
Oct 13, 2006 | 15.21 | 15.26 | 15.16 | 15.20 | 41,404 | -0.04(-0.27%) |
Oct 12, 2006 | 15.16 | 15.30 | 15.05 | 15.24 | 32,351 | +0.08(+0.53%) |
Oct 11, 2006 | 15.15 | 15.26 | 15.13 | 15.15 | 51,347 | -0.01(-0.04%) |
Oct 10, 2006 | 15.25 | 15.46 | 15.14 | 15.16 | 30,125 | -0.13(-0.88%) |
Oct 09, 2006 | 15.24 | 15.34 | 15.08 | 15.30 | 63,664 | +0.04(+0.26%) |
Oct 06, 2006 | 15.38 | 15.43 | 15.22 | 15.26 | 85,479 | -0.12(-0.79%) |
Oct 05, 2006 | 15.12 | 15.50 | 15.12 | 15.38 | 533,950 | +0.28(+1.88%) |
Oct 04, 2006 | 14.78 | 15.11 | 14.78 | 15.09 | 406,918 | +0.34(+2.28%) |
Oct 03, 2006 | 14.60 | 15.09 | 14.56 | 14.76 | 223,048 | +0.16(+1.11%) |