Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.58 | 22.87 | 21.53 | 21.63 | 36,121 | -0.94(-4.18%) |
Dec 28, 2006 | 23.23 | 23.23 | 22.58 | 22.58 | 32,066 | -0.63(-2.71%) |
Dec 27, 2006 | 22.45 | 23.24 | 22.39 | 23.21 | 34,242 | +0.76(+3.37%) |
Dec 26, 2006 | 21.93 | 22.47 | 21.75 | 22.45 | 17,938 | +1.04(+4.87%) |
Dec 22, 2006 | 21.37 | 21.56 | 21.15 | 21.41 | 12,674 | +0.05(+0.25%) |
Dec 21, 2006 | 21.35 | 21.75 | 21.19 | 21.36 | 10,138 | +0.09(+0.42%) |
Dec 20, 2006 | 20.96 | 21.38 | 20.96 | 21.27 | 13,086 | +0.42(+2.01%) |
Dec 19, 2006 | 20.95 | 21.13 | 20.83 | 20.85 | 12,035 | +0.01(+0.04%) |
Dec 18, 2006 | 21.86 | 22.11 | 20.82 | 20.84 | 21,424 | -0.93(-4.27%) |
Dec 15, 2006 | 21.84 | 21.90 | 21.59 | 21.77 | 78,624 | -0.01(-0.07%) |
Dec 14, 2006 | 21.68 | 21.88 | 21.60 | 21.78 | 20,165 | +0.20(+0.90%) |
Dec 13, 2006 | 21.91 | 22.08 | 21.57 | 21.59 | 7,925 | -0.08(-0.38%) |
Dec 12, 2006 | 21.63 | 21.92 | 21.56 | 21.67 | 8,685 | +0.10(+0.45%) |
Dec 11, 2006 | 21.54 | 21.70 | 21.27 | 21.57 | 22,000 | +0.17(+0.77%) |
Dec 08, 2006 | 21.75 | 21.75 | 21.41 | 21.41 | 7,075 | -0.36(-1.65%) |
Dec 07, 2006 | 22.14 | 22.22 | 21.77 | 21.77 | 7,125 | -0.34(-1.56%) |
Dec 06, 2006 | 22.05 | 22.32 | 21.94 | 22.11 | 19,012 | +0.11(+0.48%) |
Dec 05, 2006 | 22.68 | 22.68 | 22.01 | 22.01 | 34,048 | -0.67(-2.98%) |
Dec 04, 2006 | 21.71 | 22.70 | 21.37 | 22.68 | 32,574 | +1.12(+5.22%) |
Dec 01, 2006 | 21.64 | 21.64 | 20.79 | 21.56 | 38,568 | -0.15(-0.69%) |
Nov 30, 2006 | 21.31 | 21.71 | 21.18 | 21.71 | 36,939 | +0.25(+1.15%) |
Nov 29, 2006 | 21.70 | 21.90 | 20.88 | 21.46 | 21,472 | +0.00(+0.00%) |
Nov 28, 2006 | 21.26 | 21.73 | 21.22 | 21.46 | 13,788 | +0.20(+0.95%) |
Nov 27, 2006 | 22.62 | 22.69 | 21.16 | 21.26 | 32,055 | -1.36(-6.00%) |
Nov 24, 2006 | 22.69 | 22.78 | 22.53 | 22.62 | 5,590 | -0.26(-1.15%) |
Nov 22, 2006 | 23.37 | 23.37 | 22.84 | 22.88 | 12,424 | -0.33(-1.42%) |
Nov 21, 2006 | 22.86 | 23.25 | 22.86 | 23.21 | 6,571 | +0.40(+1.74%) |
Nov 20, 2006 | 23.07 | 23.28 | 22.71 | 22.81 | 35,022 | -0.49(-2.12%) |
Nov 17, 2006 | 22.80 | 23.31 | 22.61 | 23.31 | 32,287 | +0.51(+2.24%) |
Nov 16, 2006 | 22.27 | 22.80 | 22.26 | 22.80 | 33,906 | +0.52(+2.36%) |
Nov 15, 2006 | 21.26 | 22.51 | 21.26 | 22.27 | 38,926 | +0.58(+2.70%) |
Nov 14, 2006 | 21.56 | 21.71 | 21.42 | 21.69 | 25,376 | +0.16(+0.77%) |
Nov 13, 2006 | 21.00 | 21.54 | 20.99 | 21.52 | 21,886 | +0.52(+2.50%) |
Nov 10, 2006 | 20.88 | 21.12 | 20.66 | 21.00 | 21,175 | +0.39(+1.89%) |
Nov 09, 2006 | 21.14 | 21.36 | 20.44 | 20.61 | 15,286 | -0.67(-3.17%) |
Nov 08, 2006 | 20.78 | 21.34 | 20.78 | 21.28 | 16,246 | +0.40(+1.94%) |
Nov 07, 2006 | 21.17 | 21.39 | 20.88 | 20.88 | 25,609 | -0.33(-1.56%) |
Nov 06, 2006 | 20.32 | 21.33 | 20.28 | 21.21 | 21,706 | +0.88(+4.35%) |
Nov 03, 2006 | 20.22 | 20.32 | 20.07 | 20.32 | 15,159 | +0.13(+0.63%) |
Nov 02, 2006 | 20.06 | 20.37 | 20.06 | 20.19 | 23,581 | +0.13(+0.67%) |
Nov 01, 2006 | 20.89 | 21.21 | 19.95 | 20.06 | 77,552 | -1.43(-6.66%) |
Oct 31, 2006 | 21.30 | 21.58 | 21.12 | 21.49 | 21,279 | +0.30(+1.42%) |
Oct 30, 2006 | 20.55 | 21.19 | 20.34 | 21.19 | 15,926 | +0.57(+2.76%) |
Oct 27, 2006 | 20.92 | 21.15 | 20.62 | 20.62 | 26,750 | -0.52(-2.48%) |
Oct 26, 2006 | 20.77 | 21.21 | 20.40 | 21.15 | 41,027 | +0.51(+2.47%) |
Oct 25, 2006 | 21.00 | 21.12 | 20.43 | 20.64 | 20,113 | -0.02(-0.11%) |
Oct 24, 2006 | 21.18 | 21.18 | 20.50 | 20.66 | 21,407 | -0.45(-2.13%) |
Oct 23, 2006 | 20.40 | 21.12 | 20.40 | 21.11 | 17,762 | +0.42(+2.03%) |
Oct 20, 2006 | 20.99 | 21.01 | 20.69 | 20.69 | 14,564 | -0.25(-1.22%) |
Oct 19, 2006 | 20.94 | 20.97 | 20.76 | 20.94 | 60,762 | +0.38(+1.86%) |
Oct 18, 2006 | 20.62 | 20.96 | 20.29 | 20.56 | 15,847 | +0.08(+0.37%) |
Oct 17, 2006 | 20.10 | 20.64 | 20.10 | 20.49 | 15,634 | +0.19(+0.92%) |
Oct 16, 2006 | 20.39 | 20.61 | 19.73 | 20.30 | 19,632 | +0.09(+0.45%) |
Oct 13, 2006 | 20.35 | 20.59 | 19.98 | 20.21 | 76,792 | -0.19(-0.92%) |
Oct 12, 2006 | 19.72 | 20.44 | 19.72 | 20.40 | 77,156 | +0.85(+4.33%) |
Oct 11, 2006 | 19.53 | 19.68 | 19.26 | 19.55 | 37,097 | -0.23(-1.14%) |
Oct 10, 2006 | 19.09 | 19.81 | 19.09 | 19.77 | 14,993 | +0.66(+3.45%) |
Oct 09, 2006 | 18.93 | 19.11 | 18.85 | 19.11 | 33,666 | +0.11(+0.59%) |
Oct 06, 2006 | 19.37 | 19.37 | 18.93 | 19.00 | 33,653 | -0.51(-2.61%) |
Oct 05, 2006 | 19.50 | 19.67 | 19.31 | 19.51 | 28,853 | +0.01(+0.04%) |
Oct 04, 2006 | 19.18 | 19.65 | 19.18 | 19.50 | 51,153 | +0.57(+3.01%) |
Oct 03, 2006 | 18.75 | 19.11 | 18.72 | 18.93 | 17,981 | +0.11(+0.60%) |