Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.79 | 19.87 | 19.74 | 19.84 | 379,922 | +0.07(+0.35%) |
Dec 28, 2006 | 19.72 | 19.81 | 19.64 | 19.77 | 224,803 | +0.09(+0.48%) |
Dec 27, 2006 | 19.67 | 19.71 | 19.58 | 19.67 | 215,575 | +0.13(+0.68%) |
Dec 26, 2006 | 19.41 | 19.64 | 19.39 | 19.54 | 226,712 | +0.29(+1.50%) |
Dec 22, 2006 | 19.47 | 19.47 | 19.16 | 19.25 | 327,579 | -0.18(-0.91%) |
Dec 21, 2006 | 19.05 | 19.60 | 19.05 | 19.43 | 514,358 | +0.46(+2.42%) |
Dec 20, 2006 | 19.51 | 19.51 | 18.74 | 18.97 | 732,797 | -0.54(-2.77%) |
Dec 19, 2006 | 20.12 | 20.13 | 18.98 | 19.51 | 1,113,674 | -0.77(-3.78%) |
Dec 18, 2006 | 21.06 | 21.08 | 20.25 | 20.28 | 348,261 | -0.81(-3.85%) |
Dec 15, 2006 | 21.40 | 21.63 | 21.08 | 21.09 | 334,102 | -0.31(-1.44%) |
Dec 14, 2006 | 21.26 | 21.57 | 21.22 | 21.40 | 138,732 | +0.24(+1.13%) |
Dec 13, 2006 | 21.14 | 21.19 | 21.01 | 21.16 | 129,027 | +0.14(+0.69%) |
Dec 12, 2006 | 21.36 | 21.36 | 20.83 | 21.01 | 152,096 | -0.33(-1.53%) |
Dec 11, 2006 | 21.50 | 21.56 | 21.26 | 21.34 | 170,551 | -0.20(-0.93%) |
Dec 08, 2006 | 21.17 | 21.62 | 21.15 | 21.54 | 251,213 | +0.36(+1.69%) |
Dec 07, 2006 | 21.12 | 21.33 | 21.06 | 21.18 | 165,460 | +0.09(+0.42%) |
Dec 06, 2006 | 21.20 | 21.30 | 21.01 | 21.09 | 170,233 | -0.12(-0.56%) |
Dec 05, 2006 | 21.25 | 21.41 | 21.13 | 21.21 | 332,193 | -0.03(-0.15%) |
Dec 04, 2006 | 20.62 | 21.27 | 20.62 | 21.25 | 414,605 | +0.62(+3.02%) |
Dec 01, 2006 | 20.85 | 21.04 | 20.47 | 20.62 | 338,875 | -0.18(-0.88%) |
Nov 30, 2006 | 20.57 | 20.89 | 20.47 | 20.80 | 313,897 | +0.25(+1.22%) |
Nov 29, 2006 | 20.64 | 20.71 | 20.34 | 20.55 | 212,393 | -0.12(-0.58%) |
Nov 28, 2006 | 20.29 | 20.67 | 20.13 | 20.67 | 462,652 | +0.37(+1.83%) |
Nov 27, 2006 | 20.43 | 20.48 | 20.15 | 20.30 | 424,628 | -0.23(-1.10%) |
Nov 24, 2006 | 20.28 | 20.61 | 20.24 | 20.53 | 88,934 | +0.10(+0.49%) |
Nov 22, 2006 | 20.43 | 20.47 | 20.35 | 20.43 | 202,529 | +0.00(+0.00%) |
Nov 21, 2006 | 20.57 | 20.60 | 20.31 | 20.43 | 336,170 | -0.09(-0.46%) |
Nov 20, 2006 | 20.47 | 20.61 | 20.43 | 20.52 | 314,851 | -0.03(-0.15%) |
Nov 17, 2006 | 20.91 | 20.96 | 20.55 | 20.55 | 289,873 | -0.35(-1.68%) |
Nov 16, 2006 | 21.68 | 21.69 | 20.90 | 20.91 | 500,198 | -0.53(-2.46%) |
Nov 15, 2006 | 21.23 | 21.55 | 21.20 | 21.43 | 367,671 | +0.21(+0.98%) |
Nov 14, 2006 | 20.74 | 21.80 | 20.74 | 21.23 | 622,543 | +0.49(+2.36%) |
Nov 13, 2006 | 20.46 | 20.74 | 20.44 | 20.74 | 321,851 | +0.30(+1.48%) |
Nov 10, 2006 | 20.30 | 20.44 | 20.17 | 20.43 | 200,461 | +0.24(+1.18%) |
Nov 09, 2006 | 20.40 | 20.48 | 20.14 | 20.20 | 268,554 | -0.20(-0.99%) |
Nov 08, 2006 | 20.29 | 20.48 | 20.18 | 20.40 | 343,329 | +0.13(+0.65%) |
Nov 07, 2006 | 20.21 | 20.26 | 19.89 | 20.26 | 714,978 | +0.35(+1.74%) |
Nov 06, 2006 | 19.77 | 20.11 | 19.52 | 19.92 | 921,645 | +0.71(+3.70%) |
Nov 03, 2006 | 19.25 | 19.32 | 19.11 | 19.21 | 341,898 | +0.04(+0.20%) |
Nov 02, 2006 | 19.08 | 19.33 | 19.07 | 19.17 | 360,830 | +0.09(+0.49%) |
Nov 01, 2006 | 19.48 | 19.75 | 19.01 | 19.08 | 574,974 | -0.38(-1.94%) |
Oct 31, 2006 | 20.00 | 19.71 | 19.29 | 19.45 | 499,562 | +0.28(+1.48%) |
Oct 30, 2006 | 18.79 | 19.18 | 18.71 | 19.17 | 235,144 | +0.38(+2.04%) |
Oct 27, 2006 | 18.98 | 19.11 | 18.73 | 18.79 | 252,963 | -0.28(-1.45%) |
Oct 26, 2006 | 19.17 | 19.20 | 19.00 | 19.06 | 335,693 | +0.01(+0.07%) |
Oct 25, 2006 | 18.98 | 19.25 | 18.78 | 19.05 | 340,784 | +0.09(+0.46%) |
Oct 24, 2006 | 19.05 | 19.11 | 18.67 | 18.96 | 371,012 | -0.16(-0.85%) |
Oct 23, 2006 | 19.14 | 19.27 | 19.03 | 19.13 | 242,940 | -0.08(-0.39%) |
Oct 20, 2006 | 19.42 | 19.42 | 19.11 | 19.20 | 231,803 | -0.18(-0.94%) |
Oct 19, 2006 | 19.26 | 19.64 | 19.24 | 19.38 | 231,962 | +0.17(+0.88%) |
Oct 18, 2006 | 19.14 | 19.32 | 18.91 | 19.21 | 381,194 | +0.19(+1.02%) |
Oct 17, 2006 | 19.01 | 19.06 | 18.83 | 19.02 | 203,961 | -0.07(-0.36%) |
Oct 16, 2006 | 18.83 | 19.10 | 18.79 | 19.09 | 194,415 | +0.30(+1.57%) |
Oct 13, 2006 | 18.82 | 18.98 | 18.69 | 18.79 | 286,055 | -0.01(-0.07%) |
Oct 12, 2006 | 18.57 | 18.84 | 18.57 | 18.81 | 290,828 | +0.25(+1.35%) |
Oct 11, 2006 | 18.20 | 18.62 | 18.14 | 18.55 | 353,671 | +0.18(+0.96%) |
Oct 10, 2006 | 18.34 | 18.40 | 18.10 | 18.38 | 234,667 | +0.04(+0.21%) |
Oct 09, 2006 | 18.27 | 18.44 | 18.03 | 18.34 | 266,804 | +0.13(+0.72%) |
Oct 06, 2006 | 18.32 | 18.37 | 18.10 | 18.21 | 166,573 | -0.10(-0.55%) |
Oct 05, 2006 | 18.23 | 18.50 | 18.20 | 18.31 | 539,336 | +0.09(+0.52%) |
Oct 04, 2006 | 17.86 | 18.22 | 17.78 | 18.22 | 295,441 | +0.30(+1.65%) |
Oct 03, 2006 | 17.54 | 18.00 | 17.47 | 17.92 | 327,420 | +0.33(+1.89%) |