Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.76 | 20.23 | 19.76 | 20.05 | 665,475 | +0.12(+0.63%) |
Dec 28, 2006 | 19.49 | 20.07 | 19.49 | 19.92 | 1,257,721 | +0.30(+1.53%) |
Dec 27, 2006 | 19.45 | 19.71 | 19.45 | 19.62 | 1,267,656 | +0.17(+0.90%) |
Dec 26, 2006 | 19.45 | 19.55 | 19.35 | 19.45 | 602,341 | -0.00(-0.02%) |
Dec 22, 2006 | 19.33 | 19.55 | 19.26 | 19.45 | 533,758 | +0.02(+0.11%) |
Dec 21, 2006 | 19.75 | 19.75 | 19.38 | 19.43 | 882,760 | -0.29(-1.46%) |
Dec 20, 2006 | 19.78 | 19.82 | 19.59 | 19.72 | 881,799 | -0.07(-0.34%) |
Dec 19, 2006 | 20.00 | 20.00 | 19.73 | 19.78 | 1,215,578 | -0.20(-1.02%) |
Dec 18, 2006 | 19.95 | 20.28 | 19.95 | 19.99 | 1,215,899 | +0.03(+0.17%) |
Dec 15, 2006 | 20.30 | 20.30 | 19.91 | 19.95 | 973,616 | -0.14(-0.68%) |
Dec 14, 2006 | 19.93 | 20.12 | 19.84 | 20.09 | 518,535 | +0.05(+0.25%) |
Dec 13, 2006 | 20.32 | 20.36 | 20.00 | 20.04 | 478,796 | -0.02(-0.10%) |
Dec 12, 2006 | 19.78 | 20.14 | 19.69 | 20.06 | 507,799 | +0.14(+0.71%) |
Dec 11, 2006 | 19.97 | 20.12 | 19.84 | 19.92 | 659,226 | -0.25(-1.24%) |
Dec 08, 2006 | 20.29 | 20.29 | 20.07 | 20.17 | 520,138 | -0.00(-0.02%) |
Dec 07, 2006 | 20.62 | 20.62 | 20.12 | 20.17 | 799,916 | -0.30(-1.46%) |
Dec 06, 2006 | 20.61 | 20.68 | 20.47 | 20.47 | 937,242 | -0.22(-1.09%) |
Dec 05, 2006 | 20.06 | 20.83 | 20.06 | 20.70 | 1,589,898 | +0.74(+3.69%) |
Dec 04, 2006 | 20.20 | 20.20 | 19.77 | 19.96 | 620,929 | +0.23(+1.16%) |
Dec 01, 2006 | 19.76 | 20.37 | 19.53 | 19.73 | 1,068,959 | -0.12(-0.63%) |
Nov 30, 2006 | 19.47 | 19.88 | 19.47 | 19.86 | 597,534 | +0.31(+1.57%) |
Nov 29, 2006 | 19.34 | 19.60 | 19.29 | 19.55 | 607,468 | +0.31(+1.60%) |
Nov 28, 2006 | 19.35 | 19.50 | 19.19 | 19.24 | 652,496 | -0.12(-0.60%) |
Nov 27, 2006 | 19.72 | 19.72 | 19.28 | 19.36 | 1,093,796 | -0.53(-2.66%) |
Nov 24, 2006 | 19.80 | 19.98 | 19.63 | 19.89 | 364,064 | -0.01(-0.06%) |
Nov 22, 2006 | 19.97 | 20.03 | 19.89 | 19.90 | 866,897 | -0.03(-0.15%) |
Nov 21, 2006 | 19.80 | 19.98 | 19.58 | 19.93 | 715,790 | +0.24(+1.20%) |
Nov 20, 2006 | 19.38 | 19.79 | 19.35 | 19.69 | 926,826 | +0.22(+1.13%) |
Nov 17, 2006 | 19.31 | 19.61 | 19.08 | 19.47 | 830,041 | +0.12(+0.60%) |
Nov 16, 2006 | 19.46 | 19.53 | 19.23 | 19.35 | 681,980 | -0.10(-0.51%) |
Nov 15, 2006 | 19.16 | 19.46 | 19.15 | 19.45 | 814,498 | +0.21(+1.10%) |
Nov 14, 2006 | 19.24 | 19.37 | 19.05 | 19.24 | 892,214 | +0.00(+0.00%) |
Nov 13, 2006 | 19.59 | 19.59 | 19.14 | 19.24 | 2,650,525 | -0.19(-0.98%) |
Nov 10, 2006 | 19.22 | 19.52 | 19.17 | 19.43 | 548,981 | +0.19(+0.97%) |
Nov 09, 2006 | 19.05 | 19.30 | 18.99 | 19.25 | 538,726 | +0.20(+1.03%) |
Nov 08, 2006 | 18.81 | 19.13 | 18.80 | 19.05 | 688,389 | +0.13(+0.68%) |
Nov 07, 2006 | 18.84 | 19.00 | 18.82 | 18.92 | 637,593 | +0.29(+1.56%) |
Nov 06, 2006 | 18.26 | 18.70 | 18.23 | 18.63 | 675,731 | +0.33(+1.80%) |
Nov 03, 2006 | 18.76 | 18.88 | 18.20 | 18.30 | 498,185 | -0.12(-0.65%) |
Nov 02, 2006 | 18.27 | 18.54 | 18.15 | 18.42 | 712,586 | +0.15(+0.84%) |
Nov 01, 2006 | 18.61 | 18.77 | 18.03 | 18.27 | 665,956 | -0.26(-1.41%) |
Oct 31, 2006 | 18.45 | 18.58 | 18.34 | 18.53 | 706,336 | +0.08(+0.43%) |
Oct 30, 2006 | 18.48 | 18.61 | 18.36 | 18.45 | 430,083 | -0.19(-1.03%) |
Oct 27, 2006 | 18.76 | 18.90 | 18.52 | 18.64 | 434,570 | -0.11(-0.60%) |
Oct 26, 2006 | 18.56 | 18.77 | 18.54 | 18.76 | 497,704 | +0.19(+1.03%) |
Oct 25, 2006 | 18.45 | 18.62 | 18.40 | 18.56 | 444,505 | +0.06(+0.32%) |
Oct 24, 2006 | 18.39 | 18.58 | 18.35 | 18.51 | 556,993 | +0.08(+0.43%) |
Oct 23, 2006 | 18.29 | 18.50 | 18.21 | 18.43 | 564,684 | +0.18(+0.98%) |
Oct 20, 2006 | 18.12 | 18.31 | 18.12 | 18.25 | 619,006 | +0.17(+0.94%) |
Oct 19, 2006 | 17.87 | 18.13 | 17.86 | 18.08 | 587,599 | +0.15(+0.84%) |
Oct 18, 2006 | 17.97 | 18.04 | 17.81 | 17.93 | 579,426 | +0.04(+0.21%) |
Oct 17, 2006 | 17.79 | 17.94 | 17.66 | 17.89 | 681,659 | -0.01(-0.05%) |
Oct 16, 2006 | 18.06 | 18.06 | 17.85 | 17.90 | 663,873 | +0.00(+0.02%) |
Oct 13, 2006 | 17.79 | 17.96 | 17.75 | 17.89 | 826,196 | +0.12(+0.66%) |
Oct 12, 2006 | 17.68 | 17.89 | 17.68 | 17.78 | 937,242 | +0.18(+1.04%) |
Oct 11, 2006 | 18.24 | 18.24 | 17.47 | 17.59 | 1,502,728 | -0.66(-3.60%) |
Oct 10, 2006 | 18.31 | 18.32 | 18.19 | 18.25 | 553,468 | -0.10(-0.57%) |
Oct 09, 2006 | 18.27 | 18.41 | 18.26 | 18.36 | 385,216 | +0.12(+0.68%) |
Oct 06, 2006 | 18.23 | 18.38 | 18.10 | 18.23 | 487,769 | -0.12(-0.66%) |
Oct 05, 2006 | 18.45 | 18.45 | 18.24 | 18.35 | 710,983 | +0.09(+0.48%) |
Oct 04, 2006 | 18.23 | 18.34 | 18.12 | 18.26 | 809,050 | +0.05(+0.27%) |
Oct 03, 2006 | 18.50 | 18.50 | 18.20 | 18.21 | 687,268 | -0.37(-1.97%) |