Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.10 | 21.24 | 20.40 | 20.44 | 36,197 | -0.45(-2.16%) |
Dec 28, 2006 | 20.59 | 21.04 | 20.42 | 20.89 | 70,484 | +0.28(+1.37%) |
Dec 27, 2006 | 20.25 | 20.64 | 20.16 | 20.61 | 54,349 | +0.50(+2.48%) |
Dec 26, 2006 | 19.88 | 20.28 | 19.55 | 20.11 | 41,080 | +0.03(+0.14%) |
Dec 22, 2006 | 20.40 | 20.46 | 19.78 | 20.08 | 48,511 | -0.08(-0.42%) |
Dec 21, 2006 | 20.73 | 20.73 | 19.95 | 20.17 | 75,049 | -0.46(-2.24%) |
Dec 20, 2006 | 20.76 | 20.89 | 20.46 | 20.63 | 40,337 | -0.08(-0.36%) |
Dec 19, 2006 | 20.57 | 20.87 | 20.39 | 20.71 | 57,746 | +0.08(+0.37%) |
Dec 18, 2006 | 20.63 | 21.10 | 20.55 | 20.63 | 67,087 | +0.12(+0.60%) |
Dec 15, 2006 | 20.87 | 21.12 | 20.51 | 20.51 | 99,463 | -0.36(-1.72%) |
Dec 14, 2006 | 20.73 | 21.10 | 20.68 | 20.87 | 60,824 | +0.08(+0.41%) |
Dec 13, 2006 | 21.13 | 21.34 | 20.72 | 20.78 | 44,583 | -0.25(-1.21%) |
Dec 12, 2006 | 21.20 | 21.38 | 20.49 | 21.04 | 73,881 | -0.16(-0.76%) |
Dec 11, 2006 | 21.29 | 21.31 | 21.09 | 21.20 | 67,512 | -0.28(-1.32%) |
Dec 08, 2006 | 21.24 | 21.65 | 21.21 | 21.48 | 49,678 | +0.24(+1.11%) |
Dec 07, 2006 | 21.24 | 21.48 | 21.10 | 21.24 | 97,447 | -0.03(-0.13%) |
Dec 06, 2006 | 21.30 | 21.66 | 21.27 | 21.27 | 31,314 | -0.11(-0.53%) |
Dec 05, 2006 | 21.59 | 21.67 | 21.25 | 21.38 | 40,337 | -0.08(-0.39%) |
Dec 04, 2006 | 20.40 | 21.47 | 20.21 | 21.47 | 65,283 | +1.02(+4.97%) |
Dec 01, 2006 | 20.44 | 20.99 | 20.15 | 20.45 | 49,572 | -0.46(-2.21%) |
Nov 30, 2006 | 20.68 | 20.99 | 20.50 | 20.91 | 49,466 | +0.19(+0.91%) |
Nov 29, 2006 | 20.47 | 20.96 | 20.35 | 20.73 | 22,291 | +0.44(+2.18%) |
Nov 28, 2006 | 19.92 | 20.31 | 19.85 | 20.28 | 24,308 | +0.27(+1.37%) |
Nov 27, 2006 | 20.31 | 20.61 | 19.96 | 20.01 | 64,858 | -0.56(-2.70%) |
Nov 24, 2006 | 20.25 | 20.72 | 20.19 | 20.56 | 25,794 | +0.17(+0.83%) |
Nov 22, 2006 | 20.59 | 20.73 | 20.25 | 20.40 | 46,706 | -0.19(-0.92%) |
Nov 21, 2006 | 20.63 | 20.73 | 20.49 | 20.58 | 31,633 | -0.10(-0.50%) |
Nov 20, 2006 | 20.54 | 20.69 | 20.47 | 20.69 | 25,051 | +0.09(+0.46%) |
Nov 17, 2006 | 20.63 | 20.71 | 20.42 | 20.59 | 34,286 | -0.08(-0.41%) |
Nov 16, 2006 | 20.63 | 20.73 | 20.50 | 20.68 | 30,040 | -0.05(-0.23%) |
Nov 15, 2006 | 20.15 | 20.73 | 20.09 | 20.73 | 76,641 | +0.56(+2.76%) |
Nov 14, 2006 | 19.34 | 20.17 | 19.26 | 20.17 | 68,043 | +0.69(+3.53%) |
Nov 13, 2006 | 19.01 | 19.52 | 18.89 | 19.48 | 54,349 | +0.41(+2.17%) |
Nov 10, 2006 | 18.76 | 19.21 | 18.76 | 19.07 | 54,986 | +0.41(+2.22%) |
Nov 09, 2006 | 19.02 | 19.12 | 18.61 | 18.65 | 59,444 | -0.28(-1.49%) |
Nov 08, 2006 | 19.26 | 19.33 | 18.83 | 18.94 | 106,682 | -0.45(-2.33%) |
Nov 07, 2006 | 19.78 | 20.07 | 19.36 | 19.39 | 42,035 | -0.49(-2.46%) |
Nov 06, 2006 | 19.40 | 20.14 | 19.25 | 19.88 | 25,051 | +0.51(+2.63%) |
Nov 03, 2006 | 19.09 | 19.45 | 18.90 | 19.37 | 39,806 | +0.28(+1.48%) |
Nov 02, 2006 | 19.22 | 19.51 | 19.08 | 19.09 | 45,114 | -0.29(-1.51%) |
Nov 01, 2006 | 19.73 | 19.86 | 19.35 | 19.38 | 31,420 | -0.32(-1.63%) |
Oct 31, 2006 | 20.06 | 20.16 | 19.59 | 19.70 | 24,308 | -0.32(-1.60%) |
Oct 30, 2006 | 19.57 | 20.02 | 19.49 | 20.02 | 23,034 | +0.30(+1.53%) |
Oct 27, 2006 | 19.98 | 20.09 | 19.68 | 19.72 | 27,387 | -0.56(-2.74%) |
Oct 26, 2006 | 20.11 | 20.39 | 19.91 | 20.27 | 42,460 | +0.22(+1.08%) |
Oct 25, 2006 | 19.94 | 20.09 | 19.83 | 20.06 | 37,789 | +0.04(+0.19%) |
Oct 24, 2006 | 19.92 | 20.08 | 19.91 | 20.02 | 22,928 | -0.04(-0.19%) |
Oct 23, 2006 | 19.70 | 20.06 | 19.62 | 20.06 | 23,459 | +0.20(+1.00%) |
Oct 20, 2006 | 19.87 | 19.92 | 19.69 | 19.86 | 47,131 | +0.04(+0.19%) |
Oct 19, 2006 | 19.52 | 19.82 | 19.50 | 19.82 | 46,494 | +0.21(+1.06%) |
Oct 18, 2006 | 19.78 | 19.81 | 19.40 | 19.61 | 72,501 | +0.18(+0.92%) |
Oct 17, 2006 | 19.20 | 19.46 | 19.20 | 19.43 | 34,074 | +0.00(+0.00%) |
Oct 16, 2006 | 19.12 | 19.47 | 19.06 | 19.43 | 36,940 | +0.24(+1.28%) |
Oct 13, 2006 | 19.06 | 19.35 | 18.98 | 19.19 | 35,879 | +0.09(+0.49%) |
Oct 12, 2006 | 18.37 | 19.10 | 18.36 | 19.10 | 39,594 | +0.79(+4.32%) |
Oct 11, 2006 | 18.18 | 18.39 | 17.91 | 18.30 | 20,911 | +0.03(+0.15%) |
Oct 10, 2006 | 17.96 | 18.42 | 17.96 | 18.28 | 37,471 | +0.26(+1.46%) |
Oct 09, 2006 | 18.09 | 18.35 | 17.85 | 18.01 | 69,847 | -0.17(-0.93%) |
Oct 06, 2006 | 18.52 | 18.52 | 18.07 | 18.18 | 35,773 | -0.41(-2.18%) |
Oct 05, 2006 | 18.13 | 18.68 | 18.12 | 18.59 | 26,856 | +0.31(+1.70%) |
Oct 04, 2006 | 17.85 | 18.33 | 17.82 | 18.28 | 31,526 | +0.31(+1.73%) |
Oct 03, 2006 | 17.97 | 18.13 | 17.81 | 17.96 | 65,070 | -0.01(-0.05%) |