Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.40 | 20.99 | 20.32 | 20.81 | 34,811 | +0.44(+2.15%) |
Dec 28, 2006 | 20.37 | 20.47 | 20.25 | 20.37 | 10,218 | -0.02(-0.10%) |
Dec 27, 2006 | 20.08 | 20.39 | 20.05 | 20.39 | 22,326 | +0.35(+1.75%) |
Dec 26, 2006 | 19.97 | 20.08 | 19.97 | 20.04 | 9,782 | +0.17(+0.83%) |
Dec 22, 2006 | 19.93 | 20.05 | 19.75 | 19.88 | 11,616 | -0.05(-0.24%) |
Dec 21, 2006 | 19.74 | 19.93 | 19.64 | 19.93 | 9,723 | +0.03(+0.15%) |
Dec 20, 2006 | 19.74 | 19.90 | 19.71 | 19.90 | 7,331 | +0.31(+1.59%) |
Dec 19, 2006 | 19.55 | 19.60 | 19.50 | 19.58 | 11,515 | -0.02(-0.10%) |
Dec 18, 2006 | 19.40 | 19.75 | 19.39 | 19.60 | 18,909 | +0.10(+0.50%) |
Dec 15, 2006 | 19.38 | 19.55 | 19.31 | 19.51 | 27,844 | +0.13(+0.65%) |
Dec 14, 2006 | 19.44 | 19.48 | 19.02 | 19.38 | 47,671 | +0.13(+0.66%) |
Dec 13, 2006 | 19.55 | 19.65 | 19.21 | 19.25 | 35,057 | -0.16(-0.80%) |
Dec 12, 2006 | 19.46 | 19.48 | 19.20 | 19.41 | 14,155 | +0.00(+0.00%) |
Dec 11, 2006 | 19.25 | 19.50 | 19.20 | 19.41 | 50,788 | -0.11(-0.55%) |
Dec 08, 2006 | 19.51 | 19.67 | 19.50 | 19.52 | 17,076 | -0.12(-0.60%) |
Dec 07, 2006 | 20.30 | 20.32 | 19.55 | 19.63 | 19,288 | -0.61(-3.03%) |
Dec 06, 2006 | 20.37 | 20.37 | 19.32 | 20.25 | 15,686 | -0.25(-1.24%) |
Dec 05, 2006 | 20.82 | 21.17 | 19.50 | 20.50 | 17,921 | -0.38(-1.82%) |
Dec 04, 2006 | 20.80 | 21.10 | 20.75 | 20.88 | 11,948 | +0.14(+0.66%) |
Dec 01, 2006 | 20.78 | 20.78 | 20.03 | 20.74 | 17,825 | +0.26(+1.29%) |
Nov 30, 2006 | 20.16 | 20.48 | 19.90 | 20.48 | 15,900 | +0.34(+1.69%) |
Nov 29, 2006 | 19.74 | 20.14 | 19.67 | 20.14 | 14,690 | +0.31(+1.57%) |
Nov 28, 2006 | 19.54 | 19.83 | 19.48 | 19.83 | 6,710 | +0.29(+1.50%) |
Nov 27, 2006 | 20.71 | 20.92 | 19.54 | 19.54 | 18,784 | -1.63(-7.69%) |
Nov 24, 2006 | 21.20 | 21.25 | 21.16 | 21.16 | 2,872 | -0.06(-0.28%) |
Nov 22, 2006 | 21.19 | 21.28 | 21.16 | 21.22 | 4,670 | +0.09(+0.41%) |
Nov 21, 2006 | 21.33 | 21.49 | 21.11 | 21.13 | 33,221 | -0.26(-1.23%) |
Nov 20, 2006 | 21.43 | 21.53 | 21.19 | 21.40 | 20,305 | -0.12(-0.54%) |
Nov 17, 2006 | 21.40 | 21.51 | 21.35 | 21.51 | 7,040 | +0.12(+0.55%) |
Nov 16, 2006 | 21.10 | 21.44 | 20.90 | 21.40 | 9,487 | +0.01(+0.05%) |
Nov 15, 2006 | 21.30 | 21.44 | 21.16 | 21.39 | 9,478 | +0.15(+0.69%) |
Nov 14, 2006 | 20.81 | 21.24 | 20.67 | 21.24 | 15,350 | +0.53(+2.54%) |
Nov 13, 2006 | 19.84 | 20.76 | 19.84 | 20.71 | 17,768 | +0.89(+4.47%) |
Nov 10, 2006 | 20.43 | 20.50 | 19.72 | 19.83 | 15,099 | -0.58(-2.86%) |
Nov 09, 2006 | 21.18 | 21.19 | 20.41 | 20.41 | 7,179 | -0.77(-3.64%) |
Nov 08, 2006 | 20.58 | 21.34 | 20.47 | 21.18 | 10,255 | +0.71(+3.48%) |
Nov 07, 2006 | 20.74 | 21.02 | 20.44 | 20.47 | 18,625 | -0.37(-1.78%) |
Nov 06, 2006 | 20.62 | 20.87 | 20.47 | 20.84 | 8,216 | +0.36(+1.76%) |
Nov 03, 2006 | 20.51 | 20.67 | 20.41 | 20.48 | 3,677 | +0.11(+0.53%) |
Nov 02, 2006 | 20.60 | 20.75 | 20.37 | 20.37 | 8,880 | -0.35(-1.69%) |
Nov 01, 2006 | 22.09 | 22.13 | 20.71 | 20.72 | 8,862 | -1.27(-5.76%) |
Oct 31, 2006 | 22.06 | 22.08 | 21.89 | 21.99 | 5,443 | +0.04(+0.18%) |
Oct 30, 2006 | 21.44 | 21.95 | 21.36 | 21.95 | 5,332 | +0.47(+2.18%) |
Oct 27, 2006 | 22.17 | 22.17 | 21.44 | 21.49 | 10,218 | -0.84(-3.76%) |
Oct 26, 2006 | 22.13 | 22.32 | 21.78 | 22.32 | 11,483 | +0.53(+2.42%) |
Oct 25, 2006 | 22.31 | 22.32 | 21.80 | 21.80 | 4,406 | -0.56(-2.49%) |
Oct 24, 2006 | 22.23 | 22.40 | 22.23 | 22.35 | 4,230 | -0.07(-0.30%) |
Oct 23, 2006 | 22.18 | 22.42 | 22.18 | 22.42 | 3,850 | +0.16(+0.74%) |
Oct 20, 2006 | 22.16 | 22.26 | 22.00 | 22.26 | 10,429 | +0.16(+0.71%) |
Oct 19, 2006 | 21.89 | 22.17 | 21.83 | 22.10 | 8,097 | +0.09(+0.40%) |
Oct 18, 2006 | 21.98 | 22.39 | 21.95 | 22.01 | 18,279 | +0.09(+0.40%) |
Oct 17, 2006 | 21.57 | 21.92 | 21.54 | 21.92 | 5,441 | +0.15(+0.67%) |
Oct 16, 2006 | 21.42 | 21.82 | 21.42 | 21.78 | 7,503 | +0.48(+2.24%) |
Oct 13, 2006 | 21.58 | 21.81 | 21.25 | 21.30 | 9,999 | -0.40(-1.84%) |
Oct 12, 2006 | 21.24 | 21.81 | 21.12 | 21.70 | 15,890 | +0.64(+3.06%) |
Oct 11, 2006 | 20.86 | 21.23 | 20.47 | 21.06 | 7,067 | +0.19(+0.93%) |
Oct 10, 2006 | 20.86 | 20.98 | 20.70 | 20.86 | 4,857 | +0.01(+0.05%) |
Oct 09, 2006 | 20.45 | 20.85 | 20.32 | 20.85 | 5,638 | +0.28(+1.37%) |
Oct 06, 2006 | 20.71 | 20.86 | 20.57 | 20.57 | 4,219 | -0.29(-1.40%) |
Oct 05, 2006 | 19.79 | 20.87 | 19.76 | 20.86 | 9,948 | +1.00(+5.06%) |
Oct 04, 2006 | 19.89 | 20.42 | 19.62 | 19.86 | 14,296 | +0.12(+0.59%) |
Oct 03, 2006 | 19.61 | 19.83 | 19.61 | 19.74 | 5,991 | +0.19(+1.00%) |