Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.75 | 20.75 | 20.47 | 20.49 | 168,755 | -0.23(-1.12%) |
Dec 28, 2006 | 20.95 | 21.13 | 20.72 | 20.72 | 114,753 | -0.21(-0.99%) |
Dec 27, 2006 | 20.72 | 20.94 | 20.68 | 20.93 | 76,589 | +0.17(+0.82%) |
Dec 26, 2006 | 20.78 | 20.78 | 20.64 | 20.76 | 79,834 | +0.00(+0.00%) |
Dec 22, 2006 | 20.76 | 20.88 | 20.71 | 20.76 | 77,238 | +0.02(+0.11%) |
Dec 21, 2006 | 20.71 | 20.80 | 20.57 | 20.74 | 147,466 | +0.12(+0.56%) |
Dec 20, 2006 | 20.41 | 20.71 | 20.41 | 20.62 | 279,225 | +0.18(+0.87%) |
Dec 19, 2006 | 20.39 | 20.49 | 20.25 | 20.44 | 142,144 | +0.07(+0.34%) |
Dec 18, 2006 | 20.61 | 20.65 | 20.27 | 20.38 | 346,078 | -0.66(-3.15%) |
Dec 15, 2006 | 20.85 | 21.04 | 20.80 | 21.04 | 116,441 | +0.17(+0.81%) |
Dec 14, 2006 | 20.76 | 20.95 | 20.75 | 20.87 | 126,566 | +0.12(+0.59%) |
Dec 13, 2006 | 20.75 | 20.88 | 20.72 | 20.75 | 127,864 | -0.01(-0.04%) |
Dec 12, 2006 | 21.05 | 21.08 | 20.56 | 20.75 | 238,854 | -0.30(-1.43%) |
Dec 11, 2006 | 20.85 | 21.05 | 20.80 | 21.05 | 127,085 | +0.25(+1.22%) |
Dec 08, 2006 | 20.31 | 20.81 | 20.30 | 20.80 | 183,164 | +0.50(+2.47%) |
Dec 07, 2006 | 20.09 | 20.44 | 20.09 | 20.30 | 106,965 | +0.22(+1.07%) |
Dec 06, 2006 | 20.14 | 20.26 | 20.08 | 20.08 | 119,946 | -0.02(-0.08%) |
Dec 05, 2006 | 19.82 | 20.21 | 19.82 | 20.10 | 220,680 | +0.26(+1.32%) |
Dec 04, 2006 | 19.84 | 19.99 | 19.76 | 19.84 | 245,214 | +0.02(+0.08%) |
Dec 01, 2006 | 19.83 | 19.99 | 19.64 | 19.82 | 169,794 | -0.09(-0.46%) |
Nov 30, 2006 | 19.84 | 19.91 | 19.72 | 19.91 | 104,109 | +0.08(+0.43%) |
Nov 29, 2006 | 19.80 | 19.98 | 19.72 | 19.83 | 332,448 | +0.09(+0.47%) |
Nov 28, 2006 | 19.75 | 19.84 | 19.64 | 19.74 | 146,557 | +0.02(+0.08%) |
Nov 27, 2006 | 19.80 | 19.95 | 19.67 | 19.72 | 182,515 | -0.05(-0.23%) |
Nov 24, 2006 | 19.72 | 19.83 | 19.71 | 19.77 | 33,102 | +0.02(+0.12%) |
Nov 22, 2006 | 19.64 | 19.76 | 19.49 | 19.74 | 736,553 | +0.10(+0.51%) |
Nov 21, 2006 | 19.64 | 19.64 | 19.45 | 19.64 | 79,185 | +0.02(+0.08%) |
Nov 20, 2006 | 19.65 | 19.66 | 19.58 | 19.63 | 39,203 | -0.05(-0.23%) |
Nov 17, 2006 | 19.52 | 19.77 | 19.51 | 19.67 | 59,713 | +0.15(+0.79%) |
Nov 16, 2006 | 19.34 | 19.57 | 19.27 | 19.52 | 233,142 | +0.22(+1.12%) |
Nov 15, 2006 | 19.26 | 19.33 | 19.26 | 19.30 | 112,676 | +0.02(+0.12%) |
Nov 14, 2006 | 19.45 | 19.53 | 19.23 | 19.28 | 106,445 | -0.16(-0.83%) |
Nov 13, 2006 | 19.45 | 19.54 | 19.41 | 19.44 | 81,521 | -0.05(-0.24%) |
Nov 10, 2006 | 19.30 | 19.51 | 19.30 | 19.49 | 105,796 | +0.16(+0.84%) |
Nov 09, 2006 | 19.47 | 19.51 | 19.32 | 19.33 | 59,713 | -0.08(-0.44%) |
Nov 08, 2006 | 19.41 | 19.48 | 19.39 | 19.41 | 90,998 | +0.01(+0.04%) |
Nov 07, 2006 | 19.38 | 19.52 | 19.35 | 19.41 | 282,211 | -0.01(-0.04%) |
Nov 06, 2006 | 19.37 | 19.61 | 19.36 | 19.41 | 172,390 | +0.16(+0.84%) |
Nov 03, 2006 | 19.29 | 19.29 | 19.16 | 19.25 | 224,445 | -0.02(-0.12%) |
Nov 02, 2006 | 19.26 | 19.41 | 19.21 | 19.27 | 156,942 | +0.02(+0.08%) |
Nov 01, 2006 | 19.45 | 19.47 | 19.17 | 19.26 | 282,600 | -0.13(-0.68%) |
Oct 31, 2006 | 19.08 | 19.45 | 19.02 | 19.39 | 329,462 | +0.34(+1.78%) |
Oct 30, 2006 | 18.93 | 19.09 | 18.93 | 19.05 | 228,209 | +0.14(+0.73%) |
Oct 27, 2006 | 19.02 | 19.02 | 18.89 | 18.91 | 92,426 | -0.09(-0.49%) |
Oct 26, 2006 | 19.00 | 19.10 | 18.87 | 19.00 | 143,572 | +0.06(+0.33%) |
Oct 25, 2006 | 18.99 | 19.10 | 18.94 | 18.94 | 161,356 | -0.13(-0.69%) |
Oct 24, 2006 | 19.07 | 19.23 | 18.97 | 19.07 | 95,022 | +0.03(+0.16%) |
Oct 23, 2006 | 19.11 | 19.30 | 19.04 | 19.04 | 108,522 | -0.06(-0.32%) |
Oct 20, 2006 | 19.14 | 19.37 | 19.01 | 19.10 | 76,199 | -0.02(-0.08%) |
Oct 19, 2006 | 19.50 | 19.52 | 19.00 | 19.12 | 108,522 | -0.37(-1.90%) |
Oct 18, 2006 | 19.45 | 19.51 | 19.30 | 19.49 | 112,027 | +0.21(+1.08%) |
Oct 17, 2006 | 19.25 | 19.33 | 19.14 | 19.28 | 57,506 | +0.02(+0.12%) |
Oct 16, 2006 | 19.11 | 19.37 | 19.11 | 19.26 | 77,108 | +0.18(+0.97%) |
Oct 13, 2006 | 18.94 | 19.22 | 18.94 | 19.07 | 127,864 | +0.21(+1.10%) |
Oct 12, 2006 | 18.97 | 19.11 | 18.85 | 18.87 | 155,385 | -0.01(-0.04%) |
Oct 11, 2006 | 19.25 | 19.28 | 18.80 | 18.87 | 273,773 | -0.39(-2.00%) |
Oct 10, 2006 | 19.61 | 19.73 | 19.22 | 19.26 | 174,856 | -0.27(-1.38%) |
Oct 09, 2006 | 19.23 | 19.57 | 19.17 | 19.53 | 170,573 | +0.27(+1.40%) |
Oct 06, 2006 | 19.44 | 19.49 | 19.25 | 19.26 | 200,819 | -0.18(-0.95%) |
Oct 05, 2006 | 19.57 | 19.61 | 19.44 | 19.44 | 136,302 | -0.12(-0.59%) |
Oct 04, 2006 | 19.76 | 19.76 | 19.52 | 19.56 | 168,366 | -0.24(-1.21%) |
Oct 03, 2006 | 19.85 | 19.87 | 19.76 | 19.80 | 62,569 | -0.05(-0.27%) |