Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.75 | 21.88 | 21.44 | 21.47 | 296,383 | -0.17(-0.78%) |
Dec 28, 2006 | 21.88 | 21.97 | 21.62 | 21.63 | 431,883 | -0.32(-1.47%) |
Dec 27, 2006 | 21.73 | 21.99 | 21.70 | 21.96 | 309,992 | +0.28(+1.27%) |
Dec 26, 2006 | 20.81 | 21.72 | 20.81 | 21.68 | 533,206 | +0.81(+3.90%) |
Dec 22, 2006 | 21.00 | 21.15 | 20.73 | 20.87 | 663,602 | -0.16(-0.74%) |
Dec 21, 2006 | 21.52 | 21.77 | 20.89 | 21.02 | 812,869 | -0.31(-1.45%) |
Dec 20, 2006 | 20.67 | 21.80 | 20.58 | 21.33 | 1,213,943 | +0.79(+3.84%) |
Dec 19, 2006 | 20.64 | 20.64 | 20.08 | 20.55 | 429,474 | -0.15(-0.71%) |
Dec 18, 2006 | 20.81 | 21.07 | 20.59 | 20.69 | 341,675 | +0.04(+0.21%) |
Dec 15, 2006 | 20.80 | 20.84 | 20.54 | 20.65 | 793,136 | -0.14(-0.68%) |
Dec 14, 2006 | 20.71 | 21.05 | 20.71 | 20.79 | 292,061 | +0.16(+0.75%) |
Dec 13, 2006 | 20.64 | 20.75 | 20.45 | 20.64 | 382,534 | +0.04(+0.21%) |
Dec 12, 2006 | 20.64 | 20.66 | 20.35 | 20.59 | 247,012 | -0.03(-0.13%) |
Dec 11, 2006 | 20.76 | 20.76 | 20.54 | 20.62 | 148,768 | -0.14(-0.66%) |
Dec 08, 2006 | 20.64 | 21.03 | 20.57 | 20.76 | 349,593 | -0.05(-0.23%) |
Dec 07, 2006 | 21.01 | 21.08 | 20.76 | 20.80 | 204,826 | -0.13(-0.62%) |
Dec 06, 2006 | 21.11 | 21.21 | 20.93 | 20.93 | 309,756 | -0.25(-1.16%) |
Dec 05, 2006 | 21.29 | 21.35 | 21.10 | 21.18 | 235,501 | +0.00(+0.00%) |
Dec 04, 2006 | 20.61 | 21.25 | 20.61 | 21.18 | 267,165 | +0.59(+2.85%) |
Dec 01, 2006 | 20.77 | 21.02 | 20.28 | 20.59 | 353,448 | -0.21(-1.01%) |
Nov 30, 2006 | 20.83 | 21.08 | 20.61 | 20.80 | 499,531 | -0.10(-0.49%) |
Nov 29, 2006 | 20.83 | 21.07 | 20.69 | 20.91 | 499,079 | +0.22(+1.04%) |
Nov 28, 2006 | 20.39 | 20.76 | 20.36 | 20.69 | 358,170 | +0.28(+1.39%) |
Nov 27, 2006 | 20.92 | 21.05 | 20.37 | 20.41 | 335,684 | -0.68(-3.25%) |
Nov 24, 2006 | 20.86 | 21.16 | 20.83 | 21.09 | 73,214 | +0.18(+0.87%) |
Nov 22, 2006 | 20.87 | 21.15 | 20.87 | 20.91 | 247,946 | +0.02(+0.10%) |
Nov 21, 2006 | 21.03 | 21.03 | 20.66 | 20.89 | 384,646 | -0.22(-1.06%) |
Nov 20, 2006 | 20.89 | 21.31 | 20.87 | 21.11 | 520,806 | +0.18(+0.84%) |
Nov 17, 2006 | 20.64 | 21.00 | 20.36 | 20.94 | 485,727 | +0.34(+1.63%) |
Nov 16, 2006 | 20.95 | 20.98 | 20.58 | 20.60 | 259,259 | -0.19(-0.91%) |
Nov 15, 2006 | 20.44 | 20.85 | 20.44 | 20.79 | 343,820 | +0.35(+1.73%) |
Nov 14, 2006 | 20.03 | 20.47 | 19.83 | 20.44 | 289,373 | +0.52(+2.60%) |
Nov 13, 2006 | 19.46 | 19.96 | 19.45 | 19.92 | 300,259 | +0.40(+2.05%) |
Nov 10, 2006 | 19.10 | 19.52 | 19.10 | 19.52 | 126,303 | +0.48(+2.51%) |
Nov 09, 2006 | 19.47 | 19.51 | 18.95 | 19.04 | 163,524 | -0.39(-2.02%) |
Nov 08, 2006 | 19.01 | 19.52 | 18.93 | 19.43 | 125,347 | +0.27(+1.42%) |
Nov 07, 2006 | 18.94 | 19.28 | 18.77 | 19.16 | 534,445 | +0.18(+0.93%) |
Nov 06, 2006 | 18.93 | 19.14 | 18.89 | 18.99 | 694,887 | +0.16(+0.82%) |
Nov 03, 2006 | 19.27 | 19.51 | 18.82 | 18.83 | 441,489 | -0.28(-1.44%) |
Nov 02, 2006 | 19.08 | 19.33 | 18.91 | 19.11 | 181,217 | -0.18(-0.94%) |
Nov 01, 2006 | 19.93 | 19.93 | 19.29 | 19.29 | 345,874 | -0.55(-2.78%) |
Oct 31, 2006 | 20.01 | 20.27 | 19.58 | 19.84 | 240,773 | -0.08(-0.39%) |
Oct 30, 2006 | 19.54 | 19.98 | 19.40 | 19.92 | 168,882 | +0.25(+1.29%) |
Oct 27, 2006 | 20.05 | 20.15 | 19.61 | 19.66 | 193,197 | -0.40(-2.00%) |
Oct 26, 2006 | 19.68 | 20.06 | 19.47 | 20.06 | 271,430 | +0.55(+2.83%) |
Oct 25, 2006 | 19.31 | 19.58 | 19.20 | 19.51 | 210,513 | +0.15(+0.78%) |
Oct 24, 2006 | 19.34 | 19.39 | 18.99 | 19.36 | 281,434 | -0.11(-0.58%) |
Oct 23, 2006 | 19.28 | 19.72 | 19.18 | 19.47 | 328,488 | +0.03(+0.15%) |
Oct 20, 2006 | 19.98 | 19.98 | 19.31 | 19.44 | 226,780 | -0.43(-2.15%) |
Oct 19, 2006 | 19.35 | 19.87 | 19.35 | 19.87 | 281,822 | +0.50(+2.56%) |
Oct 18, 2006 | 19.75 | 19.98 | 19.28 | 19.37 | 309,043 | -0.28(-1.42%) |
Oct 17, 2006 | 19.78 | 19.79 | 19.58 | 19.65 | 288,804 | -0.34(-1.68%) |
Oct 16, 2006 | 19.83 | 20.23 | 19.61 | 19.99 | 376,531 | +0.11(+0.56%) |
Oct 13, 2006 | 19.44 | 20.01 | 19.24 | 19.88 | 799,343 | +0.53(+2.72%) |
Oct 12, 2006 | 18.83 | 19.36 | 18.70 | 19.35 | 258,971 | +0.66(+3.53%) |
Oct 11, 2006 | 18.58 | 18.83 | 18.43 | 18.69 | 264,211 | +0.02(+0.09%) |
Oct 10, 2006 | 18.40 | 18.77 | 18.14 | 18.68 | 348,416 | +0.12(+0.63%) |
Oct 09, 2006 | 18.15 | 18.74 | 18.12 | 18.56 | 378,202 | +0.37(+2.01%) |
Oct 06, 2006 | 18.13 | 18.32 | 17.88 | 18.19 | 535,274 | +0.19(+1.03%) |
Oct 05, 2006 | 17.77 | 18.08 | 17.59 | 18.01 | 297,720 | +0.21(+1.16%) |
Oct 04, 2006 | 17.15 | 17.87 | 17.08 | 17.80 | 320,475 | +0.56(+3.25%) |
Oct 03, 2006 | 17.18 | 17.48 | 17.01 | 17.24 | 340,510 | +0.06(+0.33%) |