Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.24 | 22.97 | 21.00 | 22.95 | 100,816 | +0.08(+0.35%) |
Dec 28, 2006 | 21.47 | 22.88 | 21.26 | 22.87 | 93,023 | +1.98(+9.48%) |
Dec 27, 2006 | 21.25 | 21.25 | 19.72 | 20.89 | 115,005 | -0.26(-1.23%) |
Dec 26, 2006 | 21.50 | 21.50 | 20.99 | 21.15 | 4,785 | -0.35(-1.63%) |
Dec 22, 2006 | 21.12 | 21.75 | 21.11 | 21.50 | 18,811 | +0.40(+1.90%) |
Dec 21, 2006 | 22.00 | 22.00 | 20.86 | 21.10 | 10,644 | -0.92(-4.18%) |
Dec 20, 2006 | 22.85 | 22.85 | 22.00 | 22.02 | 18,426 | -0.73(-3.21%) |
Dec 19, 2006 | 22.45 | 23.02 | 22.45 | 22.75 | 41,786 | +0.30(+1.34%) |
Dec 18, 2006 | 20.70 | 24.25 | 20.62 | 22.45 | 265,620 | +1.61(+7.73%) |
Dec 15, 2006 | 19.90 | 20.88 | 19.90 | 20.84 | 8,220 | -0.04(-0.19%) |
Dec 14, 2006 | 20.66 | 20.88 | 20.65 | 20.88 | 8,801 | +0.22(+1.06%) |
Dec 13, 2006 | 20.50 | 20.66 | 20.50 | 20.66 | 4,750 | +0.16(+0.78%) |
Dec 12, 2006 | 19.80 | 20.50 | 19.71 | 20.50 | 9,293 | +0.50(+2.50%) |
Dec 11, 2006 | 20.00 | 20.20 | 20.00 | 20.00 | 2,300 | -0.30(-1.48%) |
Dec 08, 2006 | 20.00 | 20.40 | 19.50 | 20.30 | 5,432 | +0.05(+0.25%) |
Dec 07, 2006 | 20.24 | 20.40 | 20.11 | 20.25 | 3,001 | -0.26(-1.27%) |
Dec 06, 2006 | 20.08 | 20.64 | 19.60 | 20.51 | 4,058 | +0.26(+1.28%) |
Dec 05, 2006 | 19.86 | 20.27 | 19.50 | 20.25 | 6,200 | -0.25(-1.22%) |
Dec 04, 2006 | 19.90 | 20.50 | 19.90 | 20.50 | 2,094 | +0.00(+0.00%) |
Dec 01, 2006 | 20.50 | 20.50 | 20.36 | 20.50 | 10,209 | -0.16(-0.77%) |
Nov 30, 2006 | 20.50 | 20.66 | 20.47 | 20.66 | 6,700 | +0.32(+1.57%) |
Nov 29, 2006 | 20.22 | 20.34 | 19.57 | 20.34 | 31,169 | +0.12(+0.59%) |
Nov 28, 2006 | 18.49 | 20.22 | 18.45 | 20.22 | 1,023,887 | +1.92(+10.49%) |
Nov 27, 2006 | 18.32 | 19.35 | 18.30 | 18.30 | 2,737 | -0.70(-3.68%) |
Nov 24, 2006 | 19.52 | 19.52 | 19.00 | 19.00 | 300 | +0.48(+2.59%) |
Nov 22, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 300 | +0.02(+0.11%) |
Nov 21, 2006 | 19.03 | 19.03 | 18.50 | 18.50 | 1,968 | -0.53(-2.79%) |
Nov 20, 2006 | 19.25 | 19.26 | 18.34 | 19.03 | 3,811 | -0.48(-2.46%) |
Nov 17, 2006 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 19.80 | 19.80 | 19.27 | 19.51 | 2,974 | +0.06(+0.31%) |
Nov 15, 2006 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 18.79 | 19.45 | 18.73 | 19.45 | 500 | +0.95(+5.14%) |
Nov 13, 2006 | 19.10 | 19.10 | 18.25 | 18.50 | 4,862 | -0.70(-3.65%) |
Nov 10, 2006 | 19.21 | 19.44 | 19.10 | 19.20 | 2,992 | -0.30(-1.54%) |
Nov 09, 2006 | 19.50 | 19.52 | 19.50 | 19.50 | 3,890 | +0.00(+0.00%) |
Nov 08, 2006 | 19.70 | 19.70 | 19.50 | 19.50 | 3,467 | -0.10(-0.51%) |
Nov 07, 2006 | 19.55 | 19.60 | 19.51 | 19.60 | 600 | -0.37(-1.85%) |
Nov 06, 2006 | 19.56 | 19.98 | 19.50 | 19.97 | 5,370 | -0.03(-0.15%) |
Nov 03, 2006 | 19.50 | 20.00 | 19.50 | 20.00 | 2,002 | +0.00(+0.00%) |
Nov 02, 2006 | 19.56 | 20.00 | 19.56 | 20.00 | 599 | -0.38(-1.86%) |
Nov 01, 2006 | 19.53 | 20.38 | 19.50 | 20.38 | 1,100 | +0.03(+0.15%) |
Oct 31, 2006 | 19.22 | 20.35 | 19.22 | 20.35 | 200 | +0.18(+0.89%) |
Oct 30, 2006 | 20.05 | 20.17 | 20.04 | 20.17 | 1,266 | +0.11(+0.55%) |
Oct 27, 2006 | 19.75 | 20.39 | 19.75 | 20.06 | 2,980 | +0.19(+0.97%) |
Oct 26, 2006 | 20.05 | 20.05 | 19.13 | 19.87 | 7,690 | -0.53(-2.61%) |
Oct 25, 2006 | 20.39 | 20.40 | 20.39 | 20.40 | 1,902 | +0.10(+0.49%) |
Oct 24, 2006 | 19.50 | 20.50 | 19.50 | 20.30 | 2,020 | -0.20(-0.98%) |
Oct 23, 2006 | 20.50 | 20.54 | 20.50 | 20.50 | 4,818 | +0.00(+0.00%) |
Oct 20, 2006 | 20.50 | 20.51 | 20.50 | 20.50 | 3,039 | -0.49(-2.33%) |
Oct 19, 2006 | 21.22 | 21.22 | 20.99 | 20.99 | 3,200 | -0.45(-2.10%) |
Oct 18, 2006 | 20.50 | 21.44 | 20.50 | 21.44 | 4,384 | +0.55(+2.63%) |
Oct 17, 2006 | 20.66 | 20.89 | 20.65 | 20.89 | 3,403 | -0.04(-0.19%) |
Oct 16, 2006 | 20.00 | 20.93 | 20.00 | 20.93 | 300 | +0.67(+3.31%) |
Oct 13, 2006 | 20.01 | 20.60 | 20.01 | 20.26 | 4,520 | +0.07(+0.35%) |
Oct 12, 2006 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 20.19 | 20.19 | 20.19 | 20.19 | 200 | -0.23(-1.13%) |
Oct 10, 2006 | 21.42 | 21.42 | 20.18 | 20.42 | 5,400 | -0.75(-3.54%) |
Oct 09, 2006 | 21.38 | 21.41 | 20.00 | 21.17 | 1,880 | +1.17(+5.85%) |
Oct 06, 2006 | 20.29 | 20.29 | 19.90 | 20.00 | 3,034 | -0.54(-2.63%) |
Oct 05, 2006 | 20.04 | 20.70 | 20.04 | 20.54 | 4,758 | +0.00(+0.00%) |
Oct 04, 2006 | 20.74 | 20.75 | 20.49 | 20.54 | 1,320 | +0.04(+0.20%) |
Oct 03, 2006 | 20.75 | 20.75 | 19.50 | 20.50 | 3,900 | +0.80(+4.06%) |