Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.31 | 19.37 | 19.17 | 19.29 | 281,898 | +0.02(+0.09%) |
Dec 28, 2006 | 19.32 | 19.45 | 19.22 | 19.28 | 169,600 | -0.14(-0.73%) |
Dec 27, 2006 | 19.46 | 19.59 | 19.28 | 19.42 | 330,862 | -0.21(-1.06%) |
Dec 26, 2006 | 19.50 | 19.71 | 19.50 | 19.63 | 202,243 | +0.16(+0.81%) |
Dec 22, 2006 | 19.56 | 19.59 | 19.33 | 19.47 | 470,126 | -0.09(-0.46%) |
Dec 21, 2006 | 19.66 | 19.87 | 19.45 | 19.56 | 363,860 | -0.12(-0.60%) |
Dec 20, 2006 | 19.55 | 19.69 | 19.49 | 19.68 | 324,830 | +0.15(+0.78%) |
Dec 19, 2006 | 19.79 | 19.79 | 19.34 | 19.53 | 557,587 | -0.32(-1.62%) |
Dec 18, 2006 | 20.07 | 20.17 | 19.79 | 19.85 | 447,241 | -0.29(-1.46%) |
Dec 15, 2006 | 20.26 | 20.47 | 19.81 | 20.14 | 1,175,848 | -0.17(-0.86%) |
Dec 14, 2006 | 20.06 | 20.41 | 20.06 | 20.32 | 449,015 | +0.25(+1.26%) |
Dec 13, 2006 | 20.18 | 20.21 | 19.82 | 20.06 | 350,199 | -0.10(-0.48%) |
Dec 12, 2006 | 19.91 | 20.39 | 19.91 | 20.16 | 829,906 | +0.29(+1.45%) |
Dec 11, 2006 | 20.07 | 20.19 | 19.58 | 19.87 | 1,078,097 | -0.22(-1.09%) |
Dec 08, 2006 | 20.02 | 20.30 | 19.93 | 20.09 | 385,326 | -0.02(-0.08%) |
Dec 07, 2006 | 20.46 | 20.49 | 20.07 | 20.11 | 333,168 | -0.30(-1.49%) |
Dec 06, 2006 | 20.86 | 20.86 | 20.24 | 20.41 | 802,230 | -0.51(-2.45%) |
Dec 05, 2006 | 20.79 | 20.92 | 20.74 | 20.92 | 572,844 | +0.19(+0.90%) |
Dec 04, 2006 | 20.53 | 20.75 | 20.41 | 20.74 | 551,201 | +0.21(+1.02%) |
Dec 01, 2006 | 20.41 | 20.60 | 20.22 | 20.53 | 813,229 | -0.01(-0.05%) |
Nov 30, 2006 | 20.16 | 20.54 | 20.01 | 20.54 | 664,563 | +0.38(+1.87%) |
Nov 29, 2006 | 20.01 | 20.25 | 19.90 | 20.16 | 490,528 | +0.16(+0.82%) |
Nov 28, 2006 | 20.29 | 20.30 | 19.82 | 20.00 | 591,117 | -0.60(-2.93%) |
Nov 27, 2006 | 20.98 | 21.03 | 20.56 | 20.60 | 646,290 | -0.38(-1.80%) |
Nov 24, 2006 | 20.63 | 21.03 | 20.52 | 20.98 | 574,086 | +0.24(+1.14%) |
Nov 22, 2006 | 20.69 | 20.74 | 20.45 | 20.74 | 439,967 | +0.04(+0.19%) |
Nov 21, 2006 | 19.86 | 20.72 | 19.80 | 20.70 | 865,032 | +0.82(+4.14%) |
Nov 20, 2006 | 19.43 | 19.99 | 19.43 | 19.88 | 818,729 | +0.46(+2.38%) |
Nov 17, 2006 | 19.82 | 19.85 | 19.41 | 19.42 | 346,829 | -0.37(-1.85%) |
Nov 16, 2006 | 19.97 | 20.02 | 19.64 | 19.79 | 288,817 | -0.24(-1.18%) |
Nov 15, 2006 | 19.90 | 20.07 | 19.84 | 20.02 | 496,027 | +0.26(+1.34%) |
Nov 14, 2006 | 19.50 | 19.78 | 19.42 | 19.76 | 1,581,931 | +0.26(+1.33%) |
Nov 13, 2006 | 19.18 | 19.52 | 19.11 | 19.50 | 431,806 | +0.30(+1.59%) |
Nov 10, 2006 | 19.05 | 19.19 | 18.96 | 19.19 | 630,324 | +0.10(+0.53%) |
Nov 09, 2006 | 18.93 | 19.15 | 18.86 | 19.09 | 515,897 | +0.15(+0.77%) |
Nov 08, 2006 | 18.82 | 19.13 | 18.78 | 18.95 | 285,801 | -0.11(-0.56%) |
Nov 07, 2006 | 19.04 | 19.10 | 18.88 | 19.05 | 433,935 | -0.02(-0.09%) |
Nov 06, 2006 | 18.56 | 19.21 | 18.56 | 19.07 | 721,510 | +0.51(+2.73%) |
Nov 03, 2006 | 18.71 | 18.80 | 18.27 | 18.56 | 622,340 | -0.08(-0.42%) |
Nov 02, 2006 | 18.58 | 18.67 | 18.38 | 18.64 | 507,381 | -0.06(-0.30%) |
Nov 01, 2006 | 18.93 | 18.98 | 18.62 | 18.70 | 500,108 | -0.12(-0.66%) |
Oct 31, 2006 | 18.75 | 18.91 | 18.61 | 18.82 | 1,031,616 | +0.12(+0.63%) |
Oct 30, 2006 | 18.75 | 18.87 | 18.54 | 18.70 | 502,236 | -0.05(-0.24%) |
Oct 27, 2006 | 18.68 | 18.95 | 18.64 | 18.75 | 557,765 | +0.00(+0.00%) |
Oct 26, 2006 | 18.96 | 19.05 | 18.49 | 18.75 | 1,578,737 | -0.16(-0.84%) |
Oct 25, 2006 | 18.86 | 19.05 | 18.69 | 18.91 | 285,446 | +0.01(+0.06%) |
Oct 24, 2006 | 18.97 | 18.98 | 18.76 | 18.89 | 239,143 | -0.12(-0.65%) |
Oct 23, 2006 | 18.93 | 19.06 | 18.80 | 19.02 | 299,639 | +0.07(+0.39%) |
Oct 20, 2006 | 19.00 | 19.00 | 18.83 | 18.95 | 561,845 | -0.06(-0.30%) |
Oct 19, 2006 | 18.88 | 19.04 | 18.88 | 19.00 | 308,509 | +0.11(+0.60%) |
Oct 18, 2006 | 18.88 | 18.99 | 18.86 | 18.89 | 377,342 | -0.01(-0.06%) |
Oct 17, 2006 | 18.88 | 18.97 | 18.70 | 18.90 | 573,022 | -0.20(-1.03%) |
Oct 16, 2006 | 18.75 | 19.19 | 18.70 | 19.10 | 816,068 | +0.30(+1.62%) |
Oct 13, 2006 | 18.30 | 18.79 | 18.30 | 18.79 | 672,369 | +0.56(+3.09%) |
Oct 12, 2006 | 17.77 | 18.26 | 17.76 | 18.23 | 388,164 | +0.47(+2.63%) |
Oct 11, 2006 | 17.73 | 17.80 | 17.56 | 17.76 | 462,675 | +0.03(+0.19%) |
Oct 10, 2006 | 17.84 | 17.85 | 17.51 | 17.73 | 299,284 | -0.14(-0.79%) |
Oct 09, 2006 | 17.70 | 17.92 | 17.50 | 17.87 | 542,685 | +0.07(+0.41%) |
Oct 06, 2006 | 17.79 | 17.80 | 17.46 | 17.80 | 1,067,098 | +0.01(+0.06%) |
Oct 05, 2006 | 17.61 | 17.78 | 17.52 | 17.78 | 342,926 | +0.13(+0.73%) |
Oct 04, 2006 | 17.56 | 17.67 | 17.38 | 17.65 | 498,156 | +0.06(+0.35%) |
Oct 03, 2006 | 17.45 | 17.68 | 17.37 | 17.59 | 544,459 | +0.07(+0.39%) |