Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.89 | 25.45 | 22.63 | 25.18 | 126,698 | +2.21(+9.60%) |
Dec 28, 2006 | 23.56 | 23.60 | 22.80 | 22.97 | 44,538 | -0.69(-2.92%) |
Dec 27, 2006 | 23.32 | 23.74 | 23.19 | 23.66 | 86,974 | +0.37(+1.59%) |
Dec 26, 2006 | 22.86 | 23.29 | 22.58 | 23.29 | 44,137 | +0.61(+2.70%) |
Dec 22, 2006 | 23.01 | 23.01 | 22.37 | 22.68 | 87,083 | -0.25(-1.10%) |
Dec 21, 2006 | 22.65 | 23.23 | 22.50 | 22.93 | 46,073 | +0.20(+0.90%) |
Dec 20, 2006 | 22.89 | 23.18 | 22.62 | 22.73 | 10,193 | -0.07(-0.30%) |
Dec 19, 2006 | 22.15 | 23.14 | 22.06 | 22.80 | 67,252 | +0.61(+2.76%) |
Dec 18, 2006 | 22.60 | 22.60 | 21.93 | 22.18 | 42,907 | -0.33(-1.47%) |
Dec 15, 2006 | 22.86 | 23.07 | 22.51 | 22.51 | 74,944 | -0.13(-0.56%) |
Dec 14, 2006 | 22.75 | 23.14 | 22.59 | 22.64 | 36,945 | -0.01(-0.04%) |
Dec 13, 2006 | 22.05 | 22.68 | 21.99 | 22.65 | 19,348 | +0.69(+3.14%) |
Dec 12, 2006 | 22.51 | 23.00 | 21.82 | 21.96 | 41,095 | -0.51(-2.25%) |
Dec 11, 2006 | 22.25 | 22.60 | 22.23 | 22.47 | 11,371 | +0.17(+0.74%) |
Dec 08, 2006 | 22.40 | 23.20 | 22.07 | 22.30 | 54,141 | -0.07(-0.30%) |
Dec 07, 2006 | 23.01 | 23.01 | 21.97 | 22.37 | 25,733 | -0.59(-2.58%) |
Dec 06, 2006 | 22.99 | 23.09 | 22.74 | 22.96 | 41,841 | +0.01(+0.04%) |
Dec 05, 2006 | 22.58 | 22.99 | 22.11 | 22.95 | 60,369 | +0.44(+1.94%) |
Dec 04, 2006 | 22.22 | 23.24 | 22.22 | 22.51 | 53,476 | +0.42(+1.89%) |
Dec 01, 2006 | 22.37 | 22.84 | 21.75 | 22.10 | 47,525 | -0.11(-0.48%) |
Nov 30, 2006 | 21.62 | 23.04 | 21.54 | 22.20 | 73,477 | +0.71(+3.30%) |
Nov 29, 2006 | 21.05 | 21.63 | 21.01 | 21.49 | 24,517 | +0.51(+2.41%) |
Nov 28, 2006 | 20.42 | 21.03 | 20.24 | 20.99 | 28,585 | +0.56(+2.76%) |
Nov 27, 2006 | 21.11 | 21.11 | 20.09 | 20.43 | 49,360 | -0.59(-2.82%) |
Nov 24, 2006 | 21.49 | 21.76 | 20.89 | 21.02 | 7,675 | -0.64(-2.96%) |
Nov 22, 2006 | 22.12 | 22.30 | 21.58 | 21.66 | 9,639 | -0.52(-2.37%) |
Nov 21, 2006 | 21.84 | 22.24 | 21.77 | 22.18 | 16,490 | +0.39(+1.78%) |
Nov 20, 2006 | 20.84 | 22.11 | 20.84 | 21.80 | 27,367 | +0.90(+4.33%) |
Nov 17, 2006 | 21.67 | 21.80 | 20.73 | 20.89 | 50,816 | -0.78(-3.59%) |
Nov 16, 2006 | 22.31 | 22.45 | 21.60 | 21.67 | 46,703 | -0.60(-2.71%) |
Nov 15, 2006 | 21.36 | 22.27 | 21.36 | 22.27 | 89,561 | +0.89(+4.18%) |
Nov 14, 2006 | 20.06 | 21.47 | 20.03 | 21.38 | 141,926 | +1.32(+6.59%) |
Nov 13, 2006 | 19.95 | 20.14 | 19.86 | 20.06 | 38,061 | +0.22(+1.13%) |
Nov 10, 2006 | 19.65 | 20.01 | 19.58 | 19.83 | 47,596 | +0.13(+0.64%) |
Nov 09, 2006 | 20.11 | 20.52 | 19.69 | 19.71 | 35,955 | -0.39(-1.93%) |
Nov 08, 2006 | 20.17 | 20.31 | 20.02 | 20.10 | 53,031 | -0.16(-0.77%) |
Nov 07, 2006 | 20.75 | 20.82 | 20.16 | 20.25 | 37,898 | -0.50(-2.39%) |
Nov 06, 2006 | 21.11 | 21.20 | 20.38 | 20.75 | 35,520 | -0.25(-1.20%) |
Nov 03, 2006 | 21.84 | 21.88 | 20.81 | 21.00 | 65,339 | -0.82(-3.74%) |
Nov 02, 2006 | 21.86 | 22.11 | 21.61 | 21.82 | 62,184 | -0.32(-1.45%) |
Nov 01, 2006 | 21.65 | 22.35 | 21.62 | 22.14 | 110,500 | +0.60(+2.80%) |
Oct 31, 2006 | 21.20 | 21.68 | 21.02 | 21.53 | 94,819 | +0.42(+1.98%) |
Oct 30, 2006 | 20.20 | 21.31 | 20.16 | 21.12 | 39,950 | +0.85(+4.17%) |
Oct 27, 2006 | 20.13 | 20.63 | 20.13 | 20.27 | 38,794 | -0.06(-0.29%) |
Oct 26, 2006 | 18.57 | 20.60 | 18.57 | 20.33 | 88,948 | +1.78(+9.59%) |
Oct 25, 2006 | 19.42 | 19.43 | 18.22 | 18.55 | 90,944 | -0.19(-1.04%) |
Oct 24, 2006 | 18.86 | 18.86 | 18.28 | 18.74 | 40,698 | -0.10(-0.52%) |
Oct 23, 2006 | 18.97 | 19.16 | 18.71 | 18.84 | 70,967 | -0.26(-1.37%) |
Oct 20, 2006 | 19.68 | 19.68 | 19.05 | 19.10 | 57,061 | -0.48(-2.43%) |
Oct 19, 2006 | 19.07 | 20.00 | 18.99 | 19.58 | 69,485 | +0.42(+2.18%) |
Oct 18, 2006 | 19.40 | 20.05 | 18.89 | 19.16 | 82,145 | -0.04(-0.20%) |
Oct 17, 2006 | 19.41 | 19.80 | 19.20 | 19.20 | 89,062 | -0.43(-2.18%) |
Oct 16, 2006 | 19.65 | 20.31 | 19.44 | 19.63 | 58,221 | +0.00(+0.00%) |
Oct 13, 2006 | 19.05 | 19.97 | 19.05 | 19.63 | 46,713 | +0.65(+3.43%) |
Oct 12, 2006 | 18.33 | 19.03 | 18.09 | 18.98 | 32,876 | +0.81(+4.44%) |
Oct 11, 2006 | 17.98 | 18.41 | 17.98 | 18.17 | 28,085 | +0.19(+1.08%) |
Oct 10, 2006 | 18.06 | 18.35 | 17.88 | 17.98 | 35,392 | +0.01(+0.05%) |
Oct 09, 2006 | 17.68 | 18.67 | 17.68 | 17.97 | 45,589 | +0.22(+1.26%) |
Oct 06, 2006 | 17.49 | 17.93 | 16.90 | 17.74 | 66,532 | +0.19(+1.11%) |
Oct 05, 2006 | 16.12 | 17.59 | 15.98 | 17.55 | 115,421 | +1.50(+9.32%) |
Oct 04, 2006 | 15.86 | 16.09 | 15.73 | 16.05 | 67,464 | +0.09(+0.55%) |
Oct 03, 2006 | 16.07 | 16.07 | 15.75 | 15.97 | 82,533 | -0.09(-0.55%) |