Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.15 | 22.79 | 21.98 | 22.47 | 83,839 | +0.53(+2.43%) |
Dec 28, 2006 | 21.63 | 22.07 | 21.63 | 21.94 | 76,723 | +0.22(+1.01%) |
Dec 27, 2006 | 22.16 | 22.16 | 21.64 | 21.72 | 103,013 | -0.59(-2.67%) |
Dec 26, 2006 | 22.31 | 22.40 | 21.96 | 22.31 | 36,431 | +0.01(+0.03%) |
Dec 22, 2006 | 22.27 | 22.59 | 22.26 | 22.31 | 20,127 | +0.12(+0.54%) |
Dec 21, 2006 | 22.33 | 22.33 | 21.98 | 22.19 | 94,187 | -0.37(-1.65%) |
Dec 20, 2006 | 23.11 | 23.11 | 22.24 | 22.56 | 173,747 | +0.11(+0.47%) |
Dec 19, 2006 | 23.23 | 23.26 | 22.11 | 22.45 | 111,902 | -0.94(-4.01%) |
Dec 18, 2006 | 23.99 | 24.81 | 23.31 | 23.39 | 44,134 | -0.18(-0.76%) |
Dec 15, 2006 | 23.45 | 23.66 | 23.41 | 23.57 | 19,188 | +0.03(+0.14%) |
Dec 14, 2006 | 24.18 | 24.18 | 23.34 | 23.54 | 81,957 | -0.03(-0.14%) |
Dec 13, 2006 | 23.55 | 23.73 | 23.29 | 23.57 | 29,789 | +0.13(+0.57%) |
Dec 12, 2006 | 23.69 | 23.69 | 23.23 | 23.43 | 111,595 | +0.27(+1.19%) |
Dec 11, 2006 | 23.41 | 23.69 | 23.14 | 23.16 | 134,779 | -0.18(-0.77%) |
Dec 08, 2006 | 23.24 | 24.07 | 23.08 | 23.34 | 78,256 | +0.39(+1.69%) |
Dec 07, 2006 | 22.84 | 23.12 | 22.76 | 22.95 | 47,260 | +0.35(+1.54%) |
Dec 06, 2006 | 22.12 | 22.66 | 21.98 | 22.60 | 66,167 | +0.77(+3.55%) |
Dec 05, 2006 | 21.45 | 22.11 | 21.37 | 21.83 | 119,824 | +0.79(+3.73%) |
Dec 04, 2006 | 21.08 | 21.08 | 20.74 | 21.04 | 72,035 | +0.28(+1.37%) |
Dec 01, 2006 | 21.74 | 21.75 | 20.72 | 20.76 | 49,755 | -0.61(-2.85%) |
Nov 30, 2006 | 21.61 | 21.75 | 21.04 | 21.37 | 60,765 | -0.10(-0.44%) |
Nov 29, 2006 | 20.88 | 21.55 | 20.88 | 21.46 | 89,342 | +0.43(+2.05%) |
Nov 28, 2006 | 21.06 | 21.26 | 20.51 | 21.03 | 58,966 | +0.27(+1.30%) |
Nov 27, 2006 | 21.03 | 22.38 | 20.52 | 20.76 | 79,389 | +0.51(+2.49%) |
Nov 24, 2006 | 19.99 | 20.29 | 19.89 | 20.26 | 19,662 | +0.39(+1.98%) |
Nov 22, 2006 | 19.80 | 19.90 | 19.78 | 19.87 | 68,325 | +0.14(+0.71%) |
Nov 21, 2006 | 19.58 | 19.73 | 19.53 | 19.73 | 91,822 | +0.45(+2.33%) |
Nov 20, 2006 | 18.97 | 19.51 | 18.92 | 19.28 | 126,897 | +0.40(+2.14%) |
Nov 17, 2006 | 18.66 | 18.91 | 18.55 | 18.87 | 47,955 | +0.00(+0.00%) |
Nov 16, 2006 | 19.01 | 19.17 | 18.69 | 18.87 | 96,095 | -0.08(-0.41%) |
Nov 15, 2006 | 18.74 | 19.08 | 18.74 | 18.95 | 67,995 | -0.01(-0.03%) |
Nov 14, 2006 | 18.58 | 19.08 | 18.58 | 18.96 | 136,167 | -0.03(-0.18%) |
Nov 13, 2006 | 18.57 | 18.99 | 18.37 | 18.99 | 67,378 | +0.70(+3.80%) |
Nov 10, 2006 | 18.32 | 18.38 | 18.29 | 18.29 | 19,436 | -0.03(-0.15%) |
Nov 09, 2006 | 18.57 | 18.57 | 18.25 | 18.32 | 61,637 | -0.19(-1.03%) |
Nov 08, 2006 | 18.18 | 18.59 | 17.99 | 18.51 | 76,164 | +0.39(+2.14%) |
Nov 07, 2006 | 18.02 | 18.15 | 17.96 | 18.13 | 57,756 | +0.00(+0.00%) |
Nov 06, 2006 | 18.38 | 18.38 | 17.97 | 18.13 | 45,004 | +0.00(+0.00%) |
Nov 03, 2006 | 18.35 | 18.37 | 17.96 | 18.13 | 34,005 | +0.10(+0.53%) |
Nov 02, 2006 | 18.57 | 18.57 | 17.96 | 18.03 | 39,740 | +0.01(+0.06%) |
Nov 01, 2006 | 18.34 | 18.41 | 18.01 | 18.02 | 14,635 | -0.53(-2.84%) |
Oct 31, 2006 | 18.60 | 18.60 | 18.36 | 18.55 | 57,029 | +0.03(+0.18%) |
Oct 30, 2006 | 18.57 | 18.57 | 18.32 | 18.51 | 55,762 | +0.11(+0.61%) |
Oct 27, 2006 | 18.24 | 18.40 | 18.22 | 18.40 | 31,279 | +0.21(+1.17%) |
Oct 26, 2006 | 18.18 | 18.29 | 18.11 | 18.19 | 70,306 | +0.03(+0.19%) |
Oct 25, 2006 | 18.06 | 18.39 | 17.71 | 18.15 | 25,740 | -0.06(-0.31%) |
Oct 24, 2006 | 18.18 | 18.57 | 18.02 | 18.21 | 60,666 | +0.00(+0.00%) |
Oct 23, 2006 | 18.54 | 18.54 | 18.08 | 18.21 | 71,224 | -0.09(-0.49%) |
Oct 20, 2006 | 18.38 | 18.52 | 18.24 | 18.30 | 39,323 | +0.04(+0.21%) |
Oct 19, 2006 | 18.51 | 18.52 | 18.13 | 18.26 | 33,822 | -0.08(-0.46%) |
Oct 18, 2006 | 18.32 | 18.43 | 18.21 | 18.34 | 55,133 | +0.02(+0.09%) |
Oct 17, 2006 | 18.13 | 18.35 | 18.13 | 18.33 | 55,159 | +0.13(+0.74%) |
Oct 16, 2006 | 18.13 | 18.24 | 18.04 | 18.19 | 71,133 | +0.15(+0.84%) |
Oct 13, 2006 | 17.68 | 18.08 | 17.68 | 18.04 | 274,430 | +0.48(+2.72%) |
Oct 12, 2006 | 17.48 | 17.64 | 17.48 | 17.56 | 37,076 | +0.03(+0.16%) |
Oct 11, 2006 | 17.68 | 17.68 | 17.46 | 17.54 | 15,426 | +0.00(+0.00%) |
Oct 10, 2006 | 17.45 | 17.67 | 17.45 | 17.54 | 6,703 | +0.28(+1.63%) |
Oct 09, 2006 | 17.54 | 17.54 | 17.12 | 17.26 | 23,189 | +0.03(+0.16%) |
Oct 06, 2006 | 17.31 | 17.87 | 17.05 | 17.23 | 27,022 | -0.17(-0.97%) |
Oct 05, 2006 | 17.40 | 17.40 | 16.96 | 17.40 | 5,944 | +0.38(+2.21%) |
Oct 04, 2006 | 17.04 | 17.12 | 16.72 | 17.02 | 40,684 | -0.01(-0.07%) |
Oct 03, 2006 | 17.25 | 17.40 | 16.84 | 17.03 | 46,526 | -0.24(-1.40%) |