Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.01 | 19.19 | 19.01 | 19.16 | 102,640 | +0.16(+0.82%) |
Dec 28, 2006 | 19.20 | 19.36 | 19.00 | 19.00 | 81,364 | -0.29(-1.52%) |
Dec 27, 2006 | 19.32 | 19.53 | 19.30 | 19.30 | 14,432 | +0.21(+1.09%) |
Dec 26, 2006 | 18.94 | 19.16 | 18.94 | 19.09 | 22,586 | +0.01(+0.03%) |
Dec 22, 2006 | 19.54 | 19.54 | 19.08 | 19.08 | 5,206 | +0.01(+0.03%) |
Dec 21, 2006 | 19.53 | 19.75 | 19.05 | 19.08 | 6,364 | -0.36(-1.85%) |
Dec 20, 2006 | 19.53 | 19.56 | 19.35 | 19.43 | 5,965 | +0.12(+0.61%) |
Dec 19, 2006 | 19.28 | 19.34 | 18.97 | 19.32 | 11,948 | -0.01(-0.03%) |
Dec 18, 2006 | 20.15 | 20.15 | 19.29 | 19.32 | 12,980 | -0.82(-4.08%) |
Dec 15, 2006 | 20.24 | 20.24 | 20.02 | 20.15 | 25,825 | -0.10(-0.48%) |
Dec 14, 2006 | 19.92 | 20.24 | 19.92 | 20.24 | 23,211 | +0.00(+0.00%) |
Dec 13, 2006 | 20.57 | 20.57 | 20.05 | 20.24 | 15,574 | -0.16(-0.79%) |
Dec 12, 2006 | 20.51 | 20.56 | 20.34 | 20.41 | 16,683 | -0.06(-0.30%) |
Dec 11, 2006 | 20.44 | 20.56 | 20.37 | 20.47 | 5,668 | -0.02(-0.10%) |
Dec 08, 2006 | 20.51 | 20.57 | 20.41 | 20.49 | 25,437 | -0.06(-0.29%) |
Dec 07, 2006 | 20.51 | 20.57 | 20.51 | 20.54 | 7,209 | -0.01(-0.06%) |
Dec 06, 2006 | 20.41 | 20.56 | 20.41 | 20.56 | 5,039 | +0.14(+0.67%) |
Dec 05, 2006 | 20.35 | 20.57 | 20.35 | 20.42 | 11,930 | +0.03(+0.13%) |
Dec 04, 2006 | 19.68 | 20.39 | 19.68 | 20.39 | 7,426 | +0.57(+2.90%) |
Dec 01, 2006 | 20.18 | 20.31 | 19.56 | 19.82 | 36,178 | -0.27(-1.37%) |
Nov 30, 2006 | 20.46 | 20.90 | 20.09 | 20.09 | 26,950 | -0.37(-1.79%) |
Nov 29, 2006 | 20.51 | 20.60 | 20.41 | 20.46 | 13,930 | +0.18(+0.87%) |
Nov 28, 2006 | 20.35 | 20.55 | 20.28 | 20.28 | 24,757 | -0.08(-0.39%) |
Nov 27, 2006 | 20.44 | 20.48 | 20.34 | 20.36 | 27,149 | -0.14(-0.70%) |
Nov 24, 2006 | 20.45 | 20.68 | 20.45 | 20.51 | 1,609 | -0.20(-0.95%) |
Nov 22, 2006 | 20.86 | 20.89 | 20.58 | 20.70 | 3,399 | -0.15(-0.72%) |
Nov 21, 2006 | 20.58 | 20.85 | 20.58 | 20.85 | 9,934 | +0.15(+0.73%) |
Nov 20, 2006 | 20.54 | 20.86 | 20.41 | 20.70 | 20,652 | +0.14(+0.70%) |
Nov 17, 2006 | 20.95 | 21.03 | 20.47 | 20.56 | 7,019 | -0.44(-2.08%) |
Nov 16, 2006 | 20.86 | 21.19 | 20.86 | 21.00 | 22,053 | -0.10(-0.46%) |
Nov 15, 2006 | 20.75 | 21.09 | 20.59 | 21.09 | 27,469 | +0.27(+1.29%) |
Nov 14, 2006 | 20.41 | 20.90 | 20.38 | 20.83 | 24,273 | +0.39(+1.92%) |
Nov 13, 2006 | 20.53 | 20.58 | 20.32 | 20.43 | 18,632 | -0.22(-1.04%) |
Nov 10, 2006 | 20.42 | 20.65 | 20.42 | 20.65 | 9,800 | +0.14(+0.70%) |
Nov 09, 2006 | 20.90 | 20.90 | 20.25 | 20.51 | 13,133 | -0.36(-1.72%) |
Nov 08, 2006 | 20.11 | 20.86 | 20.11 | 20.86 | 140,698 | +0.75(+3.73%) |
Nov 07, 2006 | 19.98 | 20.21 | 19.98 | 20.11 | 28,428 | +0.07(+0.33%) |
Nov 06, 2006 | 19.85 | 20.20 | 19.85 | 20.05 | 48,607 | +0.10(+0.52%) |
Nov 03, 2006 | 19.81 | 20.09 | 19.69 | 19.94 | 30,403 | +0.12(+0.63%) |
Nov 02, 2006 | 19.75 | 19.89 | 19.66 | 19.82 | 41,702 | +0.03(+0.13%) |
Nov 01, 2006 | 20.24 | 20.36 | 19.79 | 19.79 | 88,658 | -0.46(-2.26%) |
Oct 31, 2006 | 20.42 | 20.49 | 20.24 | 20.25 | 101,894 | -0.24(-1.18%) |
Oct 30, 2006 | 20.66 | 20.89 | 20.25 | 20.49 | 79,568 | -0.50(-2.40%) |
Oct 27, 2006 | 21.29 | 21.29 | 20.98 | 21.00 | 16,867 | +0.06(+0.28%) |
Oct 26, 2006 | 21.21 | 21.26 | 20.83 | 20.94 | 16,762 | -0.30(-1.41%) |
Oct 25, 2006 | 21.90 | 21.90 | 21.19 | 21.24 | 26,847 | -0.49(-2.25%) |
Oct 24, 2006 | 22.01 | 22.07 | 21.58 | 21.73 | 55,639 | -0.37(-1.68%) |
Oct 23, 2006 | 22.06 | 22.44 | 22.06 | 22.10 | 11,222 | +0.05(+0.21%) |
Oct 20, 2006 | 22.82 | 22.82 | 21.89 | 22.05 | 25,806 | -0.69(-3.04%) |
Oct 19, 2006 | 22.66 | 23.09 | 22.66 | 22.75 | 15,041 | -0.04(-0.17%) |
Oct 18, 2006 | 22.86 | 23.02 | 22.60 | 22.78 | 11,665 | -0.07(-0.31%) |
Oct 17, 2006 | 22.73 | 22.95 | 22.54 | 22.86 | 25,627 | +0.13(+0.57%) |
Oct 16, 2006 | 22.14 | 22.76 | 21.97 | 22.73 | 18,252 | +0.60(+2.72%) |
Oct 13, 2006 | 21.53 | 22.20 | 21.53 | 22.13 | 18,660 | +0.61(+2.85%) |
Oct 12, 2006 | 21.06 | 21.60 | 20.91 | 21.51 | 22,986 | +0.60(+2.87%) |
Oct 11, 2006 | 20.83 | 21.06 | 20.83 | 20.91 | 36,545 | -0.15(-0.71%) |
Oct 10, 2006 | 20.98 | 21.06 | 20.90 | 21.06 | 17,840 | +0.08(+0.37%) |
Oct 09, 2006 | 21.37 | 21.37 | 20.98 | 20.98 | 20,528 | +0.02(+0.09%) |
Oct 06, 2006 | 21.09 | 21.09 | 20.85 | 20.96 | 21,018 | -0.10(-0.47%) |
Oct 05, 2006 | 20.96 | 21.06 | 20.90 | 21.06 | 24,785 | +0.01(+0.03%) |
Oct 04, 2006 | 20.97 | 21.28 | 20.77 | 21.05 | 25,742 | +0.09(+0.44%) |
Oct 03, 2006 | 20.44 | 21.06 | 20.44 | 20.96 | 28,530 | +0.29(+1.42%) |