Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.89 | 21.23 | 20.89 | 21.14 | 192,286 | +0.16(+0.74%) |
Dec 28, 2006 | 20.77 | 21.29 | 20.72 | 20.99 | 252,797 | +0.24(+1.16%) |
Dec 27, 2006 | 20.42 | 20.79 | 20.42 | 20.74 | 227,051 | +0.43(+2.13%) |
Dec 26, 2006 | 20.31 | 20.65 | 20.04 | 20.31 | 102,569 | -0.19(-0.93%) |
Dec 22, 2006 | 20.35 | 20.54 | 20.32 | 20.50 | 185,472 | +0.29(+1.44%) |
Dec 21, 2006 | 19.74 | 20.28 | 19.74 | 20.21 | 146,288 | +0.43(+2.15%) |
Dec 20, 2006 | 19.51 | 19.94 | 19.51 | 19.79 | 102,921 | +0.24(+1.23%) |
Dec 19, 2006 | 19.74 | 20.06 | 18.93 | 19.55 | 234,268 | -0.35(-1.75%) |
Dec 18, 2006 | 20.71 | 20.71 | 19.68 | 19.89 | 144,079 | -0.81(-3.91%) |
Dec 15, 2006 | 21.07 | 21.11 | 20.52 | 20.70 | 144,135 | -0.34(-1.62%) |
Dec 14, 2006 | 20.39 | 21.12 | 20.33 | 21.04 | 103,933 | +0.78(+3.85%) |
Dec 13, 2006 | 20.35 | 20.65 | 20.23 | 20.26 | 94,401 | -0.07(-0.35%) |
Dec 12, 2006 | 20.77 | 20.79 | 20.04 | 20.33 | 100,313 | -0.40(-1.95%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.74 | 280,652 | +0.24(+1.18%) |
Dec 08, 2006 | 20.21 | 20.72 | 20.03 | 20.50 | 110,373 | +0.37(+1.83%) |
Dec 07, 2006 | 20.38 | 20.46 | 19.88 | 20.13 | 82,232 | -0.09(-0.46%) |
Dec 06, 2006 | 20.30 | 20.75 | 19.99 | 20.22 | 126,177 | +0.01(+0.04%) |
Dec 05, 2006 | 20.61 | 21.22 | 20.19 | 20.21 | 157,117 | -0.24(-1.18%) |
Dec 04, 2006 | 20.07 | 20.85 | 19.95 | 20.45 | 229,893 | +0.59(+2.97%) |
Dec 01, 2006 | 21.25 | 21.25 | 19.67 | 19.86 | 218,625 | -1.26(-5.98%) |
Nov 30, 2006 | 20.66 | 21.32 | 20.59 | 21.13 | 200,787 | +0.32(+1.53%) |
Nov 29, 2006 | 20.72 | 21.10 | 20.62 | 20.81 | 113,747 | +0.31(+1.52%) |
Nov 28, 2006 | 20.07 | 20.58 | 20.06 | 20.50 | 269,124 | +0.41(+2.05%) |
Nov 27, 2006 | 20.62 | 20.72 | 19.98 | 20.08 | 141,271 | -0.64(-3.08%) |
Nov 24, 2006 | 20.88 | 21.25 | 20.45 | 20.72 | 47,127 | -0.25(-1.18%) |
Nov 22, 2006 | 21.29 | 21.43 | 20.88 | 20.97 | 73,870 | -0.23(-1.10%) |
Nov 21, 2006 | 20.63 | 21.26 | 20.49 | 21.21 | 69,621 | +0.51(+2.47%) |
Nov 20, 2006 | 21.04 | 21.32 | 20.58 | 20.70 | 44,136 | -0.18(-0.85%) |
Nov 17, 2006 | 21.40 | 21.40 | 20.73 | 20.87 | 95,209 | -0.57(-2.68%) |
Nov 16, 2006 | 21.46 | 21.58 | 21.02 | 21.45 | 149,824 | +0.18(+0.83%) |
Nov 15, 2006 | 20.23 | 21.41 | 20.23 | 21.27 | 217,027 | +1.11(+5.53%) |
Nov 14, 2006 | 19.61 | 20.27 | 19.33 | 20.16 | 158,368 | +0.54(+2.75%) |
Nov 13, 2006 | 19.99 | 19.99 | 19.52 | 19.62 | 78,834 | -0.26(-1.32%) |
Nov 10, 2006 | 19.99 | 20.11 | 19.68 | 19.88 | 56,421 | -0.08(-0.39%) |
Nov 09, 2006 | 19.71 | 20.05 | 19.60 | 19.96 | 87,230 | +0.16(+0.79%) |
Nov 08, 2006 | 19.49 | 19.94 | 19.16 | 19.80 | 76,548 | +0.27(+1.38%) |
Nov 07, 2006 | 19.98 | 19.98 | 19.50 | 19.53 | 74,973 | -0.40(-2.03%) |
Nov 06, 2006 | 19.94 | 20.06 | 19.60 | 19.94 | 126,135 | -0.02(-0.11%) |
Nov 03, 2006 | 19.69 | 19.98 | 19.65 | 19.96 | 120,587 | +0.34(+1.74%) |
Nov 02, 2006 | 19.16 | 20.18 | 18.98 | 19.62 | 160,129 | +0.06(+0.33%) |
Nov 01, 2006 | 20.13 | 20.17 | 19.47 | 19.55 | 96,545 | -0.63(-3.13%) |
Oct 31, 2006 | 19.96 | 20.26 | 19.83 | 20.18 | 68,718 | +0.06(+0.32%) |
Oct 30, 2006 | 20.58 | 20.58 | 18.96 | 20.12 | 189,629 | -0.61(-2.94%) |
Oct 27, 2006 | 20.74 | 20.85 | 20.38 | 20.73 | 93,145 | -0.05(-0.24%) |
Oct 26, 2006 | 20.84 | 20.84 | 20.55 | 20.78 | 114,381 | +0.21(+1.00%) |
Oct 25, 2006 | 20.55 | 20.79 | 20.55 | 20.57 | 139,562 | -0.01(-0.03%) |
Oct 24, 2006 | 20.89 | 20.91 | 20.49 | 20.58 | 49,603 | -0.31(-1.46%) |
Oct 23, 2006 | 20.68 | 20.89 | 20.51 | 20.89 | 75,863 | +0.03(+0.14%) |
Oct 20, 2006 | 21.02 | 21.02 | 20.45 | 20.86 | 56,541 | -0.15(-0.71%) |
Oct 19, 2006 | 20.70 | 21.02 | 20.67 | 21.01 | 65,979 | +0.16(+0.78%) |
Oct 18, 2006 | 20.73 | 20.90 | 20.23 | 20.84 | 151,345 | +0.33(+1.63%) |
Oct 17, 2006 | 20.75 | 20.89 | 20.28 | 20.51 | 354,450 | -0.18(-0.89%) |
Oct 16, 2006 | 20.63 | 21.11 | 20.40 | 20.70 | 118,998 | -0.10(-0.48%) |
Oct 13, 2006 | 20.75 | 21.05 | 20.61 | 20.79 | 147,139 | -0.03(-0.14%) |
Oct 12, 2006 | 20.16 | 20.90 | 20.13 | 20.82 | 175,189 | +0.69(+3.42%) |
Oct 11, 2006 | 19.87 | 20.52 | 19.75 | 20.13 | 192,014 | +0.31(+1.54%) |
Oct 10, 2006 | 19.74 | 19.86 | 19.32 | 19.83 | 108,422 | +0.19(+0.98%) |
Oct 09, 2006 | 19.02 | 19.84 | 18.98 | 19.64 | 82,410 | +0.62(+3.25%) |
Oct 06, 2006 | 19.38 | 19.42 | 19.02 | 19.02 | 45,937 | -0.37(-1.90%) |
Oct 05, 2006 | 19.01 | 19.52 | 18.91 | 19.39 | 150,136 | +0.38(+2.02%) |
Oct 04, 2006 | 18.81 | 19.05 | 18.66 | 19.01 | 109,810 | +0.20(+1.06%) |
Oct 03, 2006 | 18.07 | 18.84 | 17.88 | 18.81 | 115,638 | +0.61(+3.35%) |