Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.33 | 20.36 | 19.84 | 19.85 | 259,614 | -0.47(-2.30%) |
Dec 28, 2006 | 20.52 | 20.69 | 20.26 | 20.32 | 217,339 | -0.26(-1.25%) |
Dec 27, 2006 | 20.37 | 20.67 | 20.32 | 20.58 | 280,818 | +0.35(+1.75%) |
Dec 26, 2006 | 20.03 | 20.37 | 19.85 | 20.22 | 242,253 | +0.23(+1.17%) |
Dec 22, 2006 | 20.45 | 20.45 | 19.85 | 19.99 | 193,749 | -0.35(-1.71%) |
Dec 21, 2006 | 20.25 | 20.50 | 20.21 | 20.34 | 408,041 | +0.08(+0.41%) |
Dec 20, 2006 | 20.09 | 20.42 | 20.03 | 20.25 | 395,318 | +0.20(+0.98%) |
Dec 19, 2006 | 20.18 | 20.22 | 19.78 | 20.06 | 280,288 | -0.20(-1.01%) |
Dec 18, 2006 | 20.45 | 20.77 | 20.18 | 20.26 | 486,230 | -0.14(-0.67%) |
Dec 15, 2006 | 20.79 | 20.94 | 20.37 | 20.40 | 796,203 | -0.38(-1.85%) |
Dec 14, 2006 | 20.90 | 21.28 | 20.75 | 20.78 | 427,389 | -0.15(-0.72%) |
Dec 13, 2006 | 21.07 | 21.41 | 20.83 | 20.93 | 206,604 | +0.05(+0.25%) |
Dec 12, 2006 | 21.26 | 21.26 | 20.68 | 20.88 | 403,535 | -0.42(-1.98%) |
Dec 11, 2006 | 21.44 | 21.63 | 21.28 | 21.30 | 223,435 | -0.14(-0.63%) |
Dec 08, 2006 | 21.52 | 21.65 | 21.20 | 21.44 | 172,281 | -0.17(-0.80%) |
Dec 07, 2006 | 21.82 | 21.91 | 21.48 | 21.61 | 143,655 | -0.21(-0.97%) |
Dec 06, 2006 | 21.92 | 22.06 | 21.74 | 21.82 | 204,086 | -0.14(-0.62%) |
Dec 05, 2006 | 21.77 | 22.06 | 21.62 | 21.96 | 324,285 | +0.33(+1.54%) |
Dec 04, 2006 | 21.09 | 21.79 | 21.05 | 21.63 | 221,579 | +0.53(+2.50%) |
Dec 01, 2006 | 21.08 | 21.55 | 20.60 | 21.10 | 429,907 | -0.38(-1.76%) |
Nov 30, 2006 | 21.66 | 21.79 | 21.32 | 21.48 | 320,840 | -0.20(-0.91%) |
Nov 29, 2006 | 21.41 | 21.84 | 21.31 | 21.67 | 204,881 | +0.45(+2.10%) |
Nov 28, 2006 | 21.23 | 21.35 | 20.98 | 21.23 | 285,323 | -0.01(-0.04%) |
Nov 27, 2006 | 22.18 | 22.18 | 21.11 | 21.23 | 358,344 | -1.03(-4.64%) |
Nov 24, 2006 | 22.30 | 22.35 | 22.18 | 22.27 | 85,345 | -0.14(-0.64%) |
Nov 22, 2006 | 22.15 | 22.46 | 22.15 | 22.41 | 186,726 | +0.26(+1.19%) |
Nov 21, 2006 | 21.95 | 22.17 | 21.72 | 22.15 | 218,531 | +0.20(+0.89%) |
Nov 20, 2006 | 22.03 | 22.21 | 21.77 | 21.95 | 191,629 | -0.08(-0.38%) |
Nov 17, 2006 | 22.15 | 22.26 | 21.91 | 22.03 | 230,856 | -0.12(-0.54%) |
Nov 16, 2006 | 22.52 | 22.64 | 22.07 | 22.15 | 277,372 | -0.22(-0.98%) |
Nov 15, 2006 | 21.51 | 22.46 | 21.47 | 22.37 | 506,903 | +0.87(+4.03%) |
Nov 14, 2006 | 21.14 | 21.68 | 21.03 | 21.51 | 491,796 | +0.35(+1.68%) |
Nov 13, 2006 | 21.13 | 21.31 | 21.00 | 21.15 | 569,455 | -0.07(-0.32%) |
Nov 10, 2006 | 21.13 | 21.38 | 21.05 | 21.22 | 280,288 | +0.06(+0.29%) |
Nov 09, 2006 | 21.79 | 21.85 | 20.98 | 21.16 | 396,511 | -0.53(-2.44%) |
Nov 08, 2006 | 21.14 | 21.84 | 21.11 | 21.69 | 252,060 | +0.33(+1.56%) |
Nov 07, 2006 | 21.57 | 21.92 | 21.30 | 21.35 | 323,358 | -0.22(-1.01%) |
Nov 06, 2006 | 21.28 | 21.71 | 21.10 | 21.57 | 391,873 | +0.60(+2.84%) |
Nov 03, 2006 | 20.98 | 21.40 | 20.79 | 20.98 | 310,238 | +0.19(+0.91%) |
Nov 02, 2006 | 20.82 | 21.08 | 20.52 | 20.79 | 377,428 | -0.22(-1.04%) |
Nov 01, 2006 | 21.70 | 21.85 | 20.92 | 21.01 | 404,727 | -0.68(-3.13%) |
Oct 31, 2006 | 21.81 | 21.94 | 21.50 | 21.69 | 534,866 | -0.21(-0.96%) |
Oct 30, 2006 | 21.63 | 22.15 | 21.42 | 21.90 | 297,913 | +0.17(+0.76%) |
Oct 27, 2006 | 22.44 | 22.63 | 21.62 | 21.73 | 488,880 | -0.90(-3.97%) |
Oct 26, 2006 | 22.12 | 22.63 | 22.12 | 22.63 | 515,252 | +0.70(+3.20%) |
Oct 25, 2006 | 21.52 | 22.01 | 20.99 | 21.93 | 821,515 | +0.41(+1.93%) |
Oct 24, 2006 | 20.56 | 22.31 | 20.56 | 21.51 | 1,551,192 | +2.21(+11.45%) |
Oct 23, 2006 | 19.17 | 19.52 | 18.96 | 19.30 | 296,588 | +0.03(+0.16%) |
Oct 20, 2006 | 19.74 | 19.74 | 19.09 | 19.27 | 427,654 | -0.47(-2.37%) |
Oct 19, 2006 | 19.58 | 19.97 | 19.56 | 19.74 | 194,412 | +0.11(+0.54%) |
Oct 18, 2006 | 19.85 | 20.03 | 19.41 | 19.63 | 224,760 | -0.11(-0.57%) |
Oct 17, 2006 | 19.70 | 19.82 | 19.42 | 19.75 | 279,492 | +0.00(+0.00%) |
Oct 16, 2006 | 19.47 | 19.81 | 19.42 | 19.75 | 294,468 | +0.24(+1.24%) |
Oct 13, 2006 | 19.69 | 19.87 | 19.45 | 19.51 | 292,347 | -0.19(-0.96%) |
Oct 12, 2006 | 19.05 | 19.71 | 19.05 | 19.69 | 196,930 | +0.72(+3.78%) |
Oct 11, 2006 | 19.26 | 19.31 | 18.81 | 18.98 | 252,060 | -0.29(-1.49%) |
Oct 10, 2006 | 18.99 | 19.49 | 18.84 | 19.26 | 208,195 | +0.23(+1.23%) |
Oct 09, 2006 | 18.80 | 19.17 | 18.68 | 19.03 | 109,729 | +0.14(+0.72%) |
Oct 06, 2006 | 18.94 | 19.07 | 18.67 | 18.89 | 156,378 | -0.17(-0.91%) |
Oct 05, 2006 | 18.64 | 19.09 | 18.62 | 19.07 | 310,370 | +0.35(+1.90%) |
Oct 04, 2006 | 18.17 | 18.76 | 18.17 | 18.71 | 267,963 | +0.52(+2.86%) |
Oct 03, 2006 | 18.14 | 18.40 | 17.82 | 18.19 | 701,581 | +0.05(+0.29%) |