Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.63 | 23.78 | 23.18 | 23.40 | 598,277 | -0.18(-0.78%) |
Dec 28, 2006 | 23.84 | 23.84 | 23.39 | 23.59 | 447,462 | -0.25(-1.07%) |
Dec 27, 2006 | 23.31 | 23.88 | 23.27 | 23.84 | 378,665 | +0.62(+2.68%) |
Dec 26, 2006 | 22.90 | 23.39 | 22.86 | 23.22 | 427,018 | +0.27(+1.16%) |
Dec 22, 2006 | 23.20 | 23.20 | 22.59 | 22.95 | 660,037 | -0.17(-0.71%) |
Dec 21, 2006 | 23.87 | 24.01 | 22.96 | 23.12 | 866,165 | -0.70(-2.93%) |
Dec 20, 2006 | 23.72 | 24.58 | 23.71 | 23.81 | 619,242 | +0.08(+0.32%) |
Dec 19, 2006 | 24.13 | 24.25 | 23.53 | 23.74 | 887,793 | -0.42(-1.73%) |
Dec 18, 2006 | 24.70 | 25.05 | 24.06 | 24.16 | 927,933 | -0.21(-0.86%) |
Dec 15, 2006 | 25.29 | 25.33 | 24.37 | 24.37 | 1,790,634 | -0.69(-2.76%) |
Dec 14, 2006 | 23.81 | 25.43 | 23.76 | 25.06 | 1,850,842 | +1.37(+5.76%) |
Dec 13, 2006 | 24.13 | 24.30 | 23.50 | 23.69 | 953,583 | -0.19(-0.80%) |
Dec 12, 2006 | 24.46 | 24.67 | 23.62 | 23.88 | 2,487,374 | +0.44(+1.90%) |
Dec 11, 2006 | 24.28 | 24.32 | 23.20 | 23.44 | 1,276,825 | -0.76(-3.12%) |
Dec 08, 2006 | 23.55 | 24.42 | 23.45 | 24.20 | 503,134 | +0.53(+2.25%) |
Dec 07, 2006 | 24.01 | 24.13 | 23.66 | 23.66 | 497,751 | -0.28(-1.17%) |
Dec 06, 2006 | 24.17 | 24.42 | 23.93 | 23.94 | 716,500 | -0.18(-0.76%) |
Dec 05, 2006 | 24.46 | 24.50 | 23.83 | 24.13 | 811,951 | -0.22(-0.91%) |
Dec 04, 2006 | 22.94 | 24.82 | 22.94 | 24.35 | 2,142,320 | +1.56(+6.86%) |
Dec 01, 2006 | 23.00 | 23.02 | 22.30 | 22.79 | 854,034 | -0.19(-0.83%) |
Nov 30, 2006 | 23.52 | 23.52 | 22.86 | 22.98 | 704,032 | -0.43(-1.82%) |
Nov 29, 2006 | 23.13 | 23.52 | 22.98 | 23.40 | 691,924 | +0.57(+2.47%) |
Nov 28, 2006 | 22.36 | 22.87 | 22.26 | 22.84 | 787,881 | +0.37(+1.67%) |
Nov 27, 2006 | 23.60 | 23.60 | 22.39 | 22.46 | 1,610,649 | -1.20(-5.07%) |
Nov 24, 2006 | 23.75 | 24.11 | 23.53 | 23.66 | 458,718 | -0.10(-0.40%) |
Nov 22, 2006 | 23.97 | 24.67 | 23.65 | 23.76 | 1,797,746 | -0.20(-0.85%) |
Nov 21, 2006 | 22.47 | 23.96 | 22.47 | 23.96 | 1,675,443 | +1.49(+6.64%) |
Nov 20, 2006 | 21.26 | 22.54 | 21.26 | 22.47 | 1,561,266 | +1.12(+5.23%) |
Nov 17, 2006 | 20.95 | 21.43 | 20.69 | 21.35 | 1,099,431 | +0.04(+0.18%) |
Nov 16, 2006 | 21.34 | 22.08 | 21.19 | 21.31 | 1,696,407 | -0.03(-0.12%) |
Nov 15, 2006 | 20.70 | 22.30 | 20.23 | 21.34 | 7,577,279 | +4.40(+25.98%) |
Nov 14, 2006 | 17.10 | 17.15 | 16.56 | 16.94 | 1,031,036 | -0.10(-0.60%) |
Nov 13, 2006 | 16.83 | 17.13 | 16.67 | 17.04 | 720,884 | +0.30(+1.82%) |
Nov 10, 2006 | 16.31 | 16.73 | 16.28 | 16.73 | 659,029 | +0.42(+2.57%) |
Nov 09, 2006 | 15.88 | 16.83 | 15.81 | 16.31 | 1,364,820 | +0.66(+4.22%) |
Nov 08, 2006 | 15.46 | 15.67 | 15.11 | 15.65 | 811,164 | +0.19(+1.23%) |
Nov 07, 2006 | 15.21 | 15.47 | 15.02 | 15.46 | 521,178 | +0.29(+1.93%) |
Nov 06, 2006 | 14.94 | 15.20 | 14.92 | 15.17 | 485,347 | +0.35(+2.36%) |
Nov 03, 2006 | 14.80 | 15.04 | 14.74 | 14.82 | 310,219 | +0.14(+0.95%) |
Nov 02, 2006 | 14.38 | 14.90 | 14.27 | 14.68 | 456,357 | +0.34(+2.35%) |
Nov 01, 2006 | 14.97 | 15.24 | 14.33 | 14.35 | 686,846 | -0.71(-4.72%) |
Oct 31, 2006 | 14.88 | 15.22 | 14.87 | 15.06 | 578,929 | +0.24(+1.63%) |
Oct 30, 2006 | 14.92 | 14.92 | 14.52 | 14.82 | 397,484 | -0.09(-0.60%) |
Oct 27, 2006 | 14.83 | 15.29 | 14.71 | 14.90 | 677,695 | +0.07(+0.47%) |
Oct 26, 2006 | 14.47 | 14.87 | 14.36 | 14.83 | 545,417 | +0.45(+3.13%) |
Oct 25, 2006 | 14.08 | 14.41 | 14.03 | 14.38 | 356,277 | +0.36(+2.53%) |
Oct 24, 2006 | 13.97 | 14.36 | 13.97 | 14.03 | 277,518 | +0.04(+0.32%) |
Oct 23, 2006 | 13.97 | 14.19 | 13.78 | 13.98 | 295,633 | -0.04(-0.27%) |
Oct 20, 2006 | 14.31 | 14.31 | 13.84 | 14.02 | 539,068 | -0.22(-1.52%) |
Oct 19, 2006 | 13.69 | 14.27 | 13.65 | 14.24 | 538,234 | +0.62(+4.52%) |
Oct 18, 2006 | 13.83 | 13.98 | 13.56 | 13.62 | 513,858 | -0.13(-0.97%) |
Oct 17, 2006 | 13.85 | 13.85 | 13.54 | 13.76 | 568,502 | -0.23(-1.63%) |
Oct 16, 2006 | 13.86 | 14.16 | 13.82 | 13.98 | 374,829 | +0.17(+1.19%) |
Oct 13, 2006 | 13.84 | 14.00 | 13.74 | 13.82 | 757,778 | -0.06(-0.41%) |
Oct 12, 2006 | 14.12 | 14.21 | 13.85 | 13.88 | 590,265 | -0.08(-0.55%) |
Oct 11, 2006 | 13.86 | 14.12 | 13.79 | 13.95 | 663,443 | -0.02(-0.14%) |
Oct 10, 2006 | 14.18 | 14.23 | 13.77 | 13.97 | 1,386,601 | -0.13(-0.95%) |
Oct 09, 2006 | 14.32 | 14.42 | 14.02 | 14.10 | 877,578 | -0.18(-1.29%) |
Oct 06, 2006 | 13.81 | 14.37 | 13.68 | 14.29 | 1,543,608 | +0.48(+3.45%) |
Oct 05, 2006 | 13.37 | 13.81 | 13.25 | 13.81 | 649,323 | +0.49(+3.67%) |
Oct 04, 2006 | 12.67 | 13.36 | 12.66 | 13.32 | 456,876 | +0.57(+4.43%) |
Oct 03, 2006 | 12.78 | 12.98 | 12.66 | 12.76 | 844,019 | -0.11(-0.84%) |