Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.49 | 20.53 | 20.46 | 20.46 | 12,399 | -0.01(-0.05%) |
Dec 28, 2006 | 20.49 | 20.49 | 20.40 | 20.47 | 12,117 | +0.05(+0.24%) |
Dec 27, 2006 | 20.39 | 20.42 | 20.34 | 20.42 | 15,781 | +0.13(+0.63%) |
Dec 26, 2006 | 20.26 | 20.29 | 20.21 | 20.29 | 14,654 | -0.04(-0.21%) |
Dec 22, 2006 | 20.30 | 20.34 | 20.18 | 20.33 | 62,844 | +0.11(+0.56%) |
Dec 21, 2006 | 20.20 | 20.32 | 20.19 | 20.22 | 10,145 | +0.01(+0.07%) |
Dec 20, 2006 | 20.29 | 20.29 | 20.20 | 20.20 | 13,527 | +0.20(+0.98%) |
Dec 19, 2006 | 19.96 | 20.05 | 19.96 | 20.01 | 16,627 | +0.01(+0.04%) |
Dec 18, 2006 | 20.10 | 20.13 | 20.00 | 20.00 | 23,108 | -0.02(-0.09%) |
Dec 15, 2006 | 20.12 | 20.17 | 19.99 | 20.02 | 21,699 | -0.08(-0.39%) |
Dec 14, 2006 | 20.03 | 20.12 | 20.03 | 20.10 | 11,554 | +0.21(+1.03%) |
Dec 13, 2006 | 19.94 | 19.96 | 19.89 | 19.89 | 5,636 | -0.04(-0.20%) |
Dec 12, 2006 | 19.91 | 19.93 | 19.78 | 19.93 | 5,354 | -0.01(-0.05%) |
Dec 11, 2006 | 19.81 | 19.97 | 19.81 | 19.94 | 7,890 | +0.08(+0.39%) |
Dec 08, 2006 | 19.95 | 19.98 | 19.86 | 19.86 | 13,527 | -0.11(-0.57%) |
Dec 07, 2006 | 20.04 | 20.05 | 19.95 | 19.98 | 7,327 | -0.02(-0.11%) |
Dec 06, 2006 | 19.94 | 20.01 | 19.92 | 20.00 | 13,527 | +0.17(+0.86%) |
Dec 05, 2006 | 19.76 | 19.84 | 19.74 | 19.83 | 6,763 | +0.08(+0.40%) |
Dec 04, 2006 | 19.57 | 19.75 | 19.57 | 19.75 | 2,536 | +0.29(+1.51%) |
Dec 01, 2006 | 19.40 | 19.49 | 19.40 | 19.46 | 10,427 | -0.10(-0.51%) |
Nov 30, 2006 | 19.52 | 19.56 | 19.45 | 19.56 | 2,254 | +0.21(+1.08%) |
Nov 29, 2006 | 19.35 | 19.36 | 19.29 | 19.35 | 10,427 | +0.30(+1.58%) |
Nov 28, 2006 | 18.90 | 19.04 | 18.90 | 19.04 | 4,227 | +0.32(+1.69%) |
Nov 27, 2006 | 18.96 | 18.96 | 18.73 | 18.73 | 9,581 | -0.11(-0.56%) |
Nov 24, 2006 | 18.88 | 18.91 | 18.84 | 18.84 | 3,381 | -0.04(-0.23%) |
Nov 22, 2006 | 18.90 | 18.90 | 18.87 | 18.88 | 5,918 | +0.12(+0.66%) |
Nov 21, 2006 | 18.66 | 18.75 | 18.66 | 18.75 | 3,381 | +0.04(+0.23%) |
Nov 20, 2006 | 18.66 | 18.74 | 18.66 | 18.71 | 13,245 | -0.34(-1.77%) |
Nov 17, 2006 | 18.93 | 19.05 | 18.93 | 19.05 | 5,636 | -0.02(-0.13%) |
Nov 16, 2006 | 19.08 | 19.08 | 19.00 | 19.07 | 4,790 | -0.14(-0.72%) |
Nov 15, 2006 | 19.09 | 19.27 | 19.09 | 19.21 | 8,454 | -0.15(-0.75%) |
Nov 14, 2006 | 19.24 | 19.36 | 19.21 | 19.36 | 5,354 | +0.35(+1.83%) |
Nov 13, 2006 | 19.02 | 19.04 | 18.98 | 19.01 | 6,481 | -0.11(-0.56%) |
Nov 10, 2006 | 19.16 | 19.16 | 19.10 | 19.12 | 7,890 | +0.03(+0.17%) |
Nov 09, 2006 | 19.12 | 19.20 | 19.08 | 19.08 | 7,327 | -0.14(-0.72%) |
Nov 08, 2006 | 19.17 | 19.27 | 19.17 | 19.22 | 1,127 | +0.01(+0.06%) |
Nov 07, 2006 | 19.29 | 19.35 | 19.21 | 19.21 | 3,381 | -0.00(-0.02%) |
Nov 06, 2006 | 19.09 | 19.21 | 19.09 | 19.21 | 8,454 | +0.17(+0.89%) |
Nov 03, 2006 | 19.08 | 19.08 | 18.98 | 19.04 | 3,099 | -0.04(-0.22%) |
Nov 02, 2006 | 19.11 | 19.12 | 19.08 | 19.09 | 6,763 | +0.11(+0.58%) |
Nov 01, 2006 | 19.23 | 19.24 | 18.96 | 18.98 | 9,863 | -0.06(-0.32%) |
Oct 31, 2006 | 18.98 | 19.09 | 18.98 | 19.04 | 10,427 | -0.10(-0.52%) |
Oct 30, 2006 | 19.18 | 19.18 | 19.14 | 19.14 | 1,127 | +0.06(+0.33%) |
Oct 27, 2006 | 19.21 | 19.21 | 19.07 | 19.07 | 84,544 | -0.21(-1.10%) |
Oct 26, 2006 | 19.19 | 19.29 | 19.13 | 19.29 | 9,863 | +0.15(+0.78%) |
Oct 25, 2006 | 19.07 | 19.14 | 19.06 | 19.14 | 2,818 | +0.06(+0.33%) |
Oct 24, 2006 | 19.00 | 19.07 | 18.98 | 19.07 | 9,581 | -0.04(-0.20%) |
Oct 23, 2006 | 18.97 | 19.13 | 18.97 | 19.11 | 5,918 | +0.12(+0.65%) |
Oct 20, 2006 | 18.99 | 18.99 | 18.99 | 18.99 | 2,536 | -0.02(-0.11%) |
Oct 19, 2006 | 18.91 | 19.02 | 18.91 | 19.01 | 6,199 | +0.14(+0.73%) |
Oct 18, 2006 | 18.90 | 18.93 | 18.84 | 18.87 | 6,763 | +0.02(+0.13%) |
Oct 17, 2006 | 18.91 | 18.91 | 18.81 | 18.85 | 4,227 | -0.14(-0.76%) |
Oct 16, 2006 | 18.94 | 18.99 | 18.94 | 18.99 | 2,818 | +0.16(+0.86%) |
Oct 13, 2006 | 18.82 | 18.85 | 18.76 | 18.83 | 50,162 | -0.09(-0.45%) |
Oct 12, 2006 | 18.80 | 18.92 | 18.80 | 18.91 | 3,663 | +0.13(+0.68%) |
Oct 11, 2006 | 18.73 | 18.79 | 18.72 | 18.79 | 7,608 | +0.04(+0.23%) |
Oct 10, 2006 | 18.75 | 18.77 | 18.72 | 18.74 | 40,299 | +0.06(+0.30%) |
Oct 09, 2006 | 18.66 | 18.75 | 18.66 | 18.69 | 3,099 | -0.12(-0.64%) |
Oct 06, 2006 | 18.77 | 18.87 | 18.77 | 18.81 | 40,299 | -0.27(-1.43%) |
Oct 05, 2006 | 19.04 | 19.10 | 19.02 | 19.08 | 36,635 | +0.21(+1.09%) |
Oct 04, 2006 | 18.65 | 18.91 | 18.65 | 18.87 | 3,099 | +0.19(+1.01%) |
Oct 03, 2006 | 18.66 | 18.75 | 18.62 | 18.69 | 60,026 | -0.06(-0.34%) |