Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.11 | 19.27 | 18.78 | 18.82 | 279,661 | -0.29(-1.52%) |
Dec 28, 2006 | 19.20 | 19.36 | 19.04 | 19.11 | 276,713 | -0.19(-0.98%) |
Dec 27, 2006 | 19.13 | 19.43 | 18.99 | 19.30 | 550,963 | +0.16(+0.84%) |
Dec 26, 2006 | 19.04 | 19.34 | 19.02 | 19.14 | 229,567 | +0.15(+0.79%) |
Dec 22, 2006 | 19.47 | 19.74 | 18.98 | 18.99 | 288,420 | -0.55(-2.81%) |
Dec 21, 2006 | 19.71 | 19.81 | 19.27 | 19.54 | 425,727 | -0.06(-0.31%) |
Dec 20, 2006 | 19.17 | 19.75 | 19.16 | 19.60 | 359,627 | +0.50(+2.62%) |
Dec 19, 2006 | 18.87 | 19.31 | 18.67 | 19.10 | 591,853 | +0.10(+0.53%) |
Dec 18, 2006 | 19.08 | 19.39 | 18.93 | 19.00 | 440,741 | -0.11(-0.58%) |
Dec 15, 2006 | 19.83 | 19.87 | 19.01 | 19.11 | 1,030,023 | -0.68(-3.44%) |
Dec 14, 2006 | 19.10 | 20.83 | 19.10 | 19.79 | 2,388,532 | -1.47(-6.91%) |
Dec 13, 2006 | 21.69 | 21.74 | 21.13 | 21.26 | 410,471 | -0.19(-0.89%) |
Dec 12, 2006 | 21.79 | 21.82 | 20.89 | 21.45 | 506,413 | -0.25(-1.15%) |
Dec 11, 2006 | 21.71 | 21.90 | 21.51 | 21.70 | 774,461 | +0.05(+0.23%) |
Dec 08, 2006 | 21.40 | 21.77 | 21.15 | 21.65 | 427,419 | +0.12(+0.56%) |
Dec 07, 2006 | 21.17 | 21.68 | 21.00 | 21.53 | 402,577 | +0.51(+2.43%) |
Dec 06, 2006 | 20.84 | 21.09 | 20.80 | 21.02 | 216,169 | +0.16(+0.77%) |
Dec 05, 2006 | 20.66 | 21.04 | 20.59 | 20.86 | 406,139 | +0.34(+1.66%) |
Dec 04, 2006 | 20.10 | 20.56 | 19.96 | 20.52 | 351,068 | +0.55(+2.75%) |
Dec 01, 2006 | 20.66 | 20.94 | 19.70 | 19.97 | 603,755 | -0.56(-2.73%) |
Nov 30, 2006 | 20.37 | 20.76 | 20.16 | 20.53 | 426,600 | +0.13(+0.64%) |
Nov 29, 2006 | 20.49 | 20.65 | 20.09 | 20.40 | 229,132 | -0.07(-0.34%) |
Nov 28, 2006 | 20.32 | 20.63 | 20.19 | 20.47 | 345,702 | +0.06(+0.29%) |
Nov 27, 2006 | 20.67 | 20.75 | 20.15 | 20.41 | 536,378 | -0.41(-1.97%) |
Nov 24, 2006 | 21.26 | 21.27 | 20.81 | 20.82 | 274,748 | -0.58(-2.71%) |
Nov 22, 2006 | 21.53 | 21.89 | 21.35 | 21.40 | 208,428 | -0.07(-0.33%) |
Nov 21, 2006 | 21.66 | 21.66 | 21.26 | 21.47 | 387,943 | -0.14(-0.65%) |
Nov 20, 2006 | 21.50 | 21.80 | 21.27 | 21.61 | 419,415 | +0.17(+0.79%) |
Nov 17, 2006 | 21.64 | 21.70 | 21.20 | 21.44 | 502,891 | -0.25(-1.15%) |
Nov 16, 2006 | 22.23 | 22.30 | 21.53 | 21.69 | 567,819 | -0.48(-2.17%) |
Nov 15, 2006 | 21.96 | 22.53 | 21.92 | 22.17 | 601,452 | +0.28(+1.28%) |
Nov 14, 2006 | 21.16 | 21.97 | 20.82 | 21.89 | 557,377 | +0.81(+3.84%) |
Nov 13, 2006 | 20.75 | 21.17 | 20.49 | 21.08 | 395,124 | +0.42(+2.03%) |
Nov 10, 2006 | 20.13 | 20.69 | 20.01 | 20.66 | 226,508 | +0.56(+2.79%) |
Nov 09, 2006 | 20.24 | 20.33 | 19.91 | 20.10 | 496,989 | -0.14(-0.69%) |
Nov 08, 2006 | 20.07 | 20.36 | 19.85 | 20.24 | 387,633 | +0.10(+0.50%) |
Nov 07, 2006 | 20.61 | 20.77 | 20.09 | 20.14 | 511,954 | -0.43(-2.09%) |
Nov 06, 2006 | 20.17 | 20.65 | 20.17 | 20.57 | 440,405 | +0.60(+3.00%) |
Nov 03, 2006 | 19.24 | 19.97 | 19.14 | 19.97 | 575,376 | +0.86(+4.50%) |
Nov 02, 2006 | 18.95 | 19.38 | 18.65 | 19.11 | 776,243 | +0.06(+0.31%) |
Nov 01, 2006 | 19.83 | 20.20 | 18.98 | 19.05 | 1,359,693 | -0.75(-3.79%) |
Oct 31, 2006 | 19.94 | 20.11 | 19.61 | 19.80 | 1,338,869 | +0.10(+0.51%) |
Oct 30, 2006 | 20.76 | 20.78 | 19.50 | 19.70 | 1,936,497 | -1.08(-5.20%) |
Oct 27, 2006 | 21.16 | 21.98 | 20.66 | 20.78 | 1,455,612 | -2.40(-10.35%) |
Oct 26, 2006 | 23.12 | 23.58 | 22.70 | 23.18 | 332,270 | +0.30(+1.31%) |
Oct 25, 2006 | 22.66 | 23.09 | 22.39 | 22.88 | 346,207 | +0.42(+1.87%) |
Oct 24, 2006 | 21.69 | 22.57 | 21.56 | 22.46 | 301,922 | +0.79(+3.65%) |
Oct 23, 2006 | 21.60 | 22.12 | 21.34 | 21.67 | 432,130 | -0.08(-0.37%) |
Oct 20, 2006 | 22.32 | 22.32 | 21.55 | 21.75 | 426,607 | -0.49(-2.20%) |
Oct 19, 2006 | 22.25 | 23.19 | 21.70 | 22.24 | 535,296 | -0.13(-0.58%) |
Oct 18, 2006 | 23.13 | 23.45 | 22.21 | 22.37 | 382,020 | -0.66(-2.87%) |
Oct 17, 2006 | 23.69 | 23.69 | 22.81 | 23.03 | 281,870 | -0.90(-3.76%) |
Oct 16, 2006 | 23.77 | 24.16 | 23.07 | 23.93 | 558,991 | +0.07(+0.29%) |
Oct 13, 2006 | 23.52 | 23.90 | 23.10 | 23.86 | 536,638 | +0.40(+1.71%) |
Oct 12, 2006 | 22.21 | 23.52 | 22.10 | 23.46 | 824,933 | +1.41(+6.39%) |
Oct 11, 2006 | 21.90 | 22.17 | 21.72 | 22.05 | 439,451 | +0.07(+0.32%) |
Oct 10, 2006 | 21.08 | 22.11 | 20.84 | 21.98 | 617,077 | +0.99(+4.72%) |
Oct 09, 2006 | 20.47 | 21.09 | 20.47 | 20.99 | 340,720 | +0.45(+2.19%) |
Oct 06, 2006 | 20.87 | 21.07 | 20.31 | 20.54 | 457,165 | -0.46(-2.19%) |
Oct 05, 2006 | 20.82 | 21.07 | 20.71 | 21.00 | 404,548 | +0.24(+1.16%) |
Oct 04, 2006 | 19.64 | 20.81 | 19.57 | 20.76 | 481,833 | +1.00(+5.06%) |
Oct 03, 2006 | 19.75 | 19.82 | 19.29 | 19.76 | 552,751 | +0.07(+0.36%) |