Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.62 | 22.07 | 21.57 | 21.93 | 549,181 | +0.23(+1.07%) |
Dec 28, 2006 | 21.99 | 21.99 | 21.21 | 21.70 | 622,425 | -0.25(-1.15%) |
Dec 27, 2006 | 21.15 | 22.12 | 21.15 | 21.95 | 562,470 | +0.91(+4.30%) |
Dec 26, 2006 | 20.73 | 21.41 | 20.73 | 21.05 | 217,133 | +0.35(+1.70%) |
Dec 22, 2006 | 20.68 | 20.85 | 20.49 | 20.69 | 171,849 | +0.07(+0.33%) |
Dec 21, 2006 | 20.89 | 21.09 | 20.52 | 20.63 | 362,844 | -0.22(-1.07%) |
Dec 20, 2006 | 20.81 | 21.11 | 20.70 | 20.85 | 333,179 | +0.12(+0.60%) |
Dec 19, 2006 | 20.18 | 20.85 | 20.05 | 20.72 | 556,559 | +0.47(+2.30%) |
Dec 18, 2006 | 20.95 | 21.28 | 20.20 | 20.26 | 551,856 | -0.40(-1.93%) |
Dec 15, 2006 | 20.69 | 20.86 | 20.45 | 20.66 | 602,599 | +0.02(+0.08%) |
Dec 14, 2006 | 21.21 | 21.26 | 20.62 | 20.64 | 1,140,012 | +0.49(+2.41%) |
Dec 13, 2006 | 19.57 | 20.28 | 19.00 | 20.16 | 813,401 | +0.61(+3.12%) |
Dec 12, 2006 | 19.94 | 20.01 | 19.14 | 19.55 | 619,321 | -0.47(-2.33%) |
Dec 11, 2006 | 19.89 | 20.23 | 19.77 | 20.01 | 458,192 | +0.12(+0.60%) |
Dec 08, 2006 | 19.77 | 20.19 | 19.57 | 19.89 | 367,713 | +0.11(+0.55%) |
Dec 07, 2006 | 20.36 | 20.56 | 19.71 | 19.78 | 517,778 | -0.57(-2.82%) |
Dec 06, 2006 | 20.56 | 20.66 | 20.20 | 20.36 | 721,386 | -0.29(-1.40%) |
Dec 05, 2006 | 20.71 | 20.87 | 20.43 | 20.65 | 468,458 | -0.04(-0.18%) |
Dec 04, 2006 | 20.77 | 21.20 | 20.50 | 20.68 | 675,155 | +0.03(+0.15%) |
Dec 01, 2006 | 21.25 | 21.41 | 20.43 | 20.65 | 538,965 | -0.66(-3.11%) |
Nov 30, 2006 | 21.54 | 21.54 | 20.98 | 21.31 | 459,468 | -0.10(-0.48%) |
Nov 29, 2006 | 20.38 | 21.60 | 20.38 | 21.42 | 709,960 | +1.04(+5.10%) |
Nov 28, 2006 | 20.19 | 20.38 | 19.85 | 20.38 | 675,588 | +0.11(+0.54%) |
Nov 27, 2006 | 21.02 | 21.17 | 20.19 | 20.27 | 970,475 | -0.72(-3.43%) |
Nov 24, 2006 | 20.87 | 21.36 | 20.87 | 20.99 | 141,350 | -0.06(-0.29%) |
Nov 22, 2006 | 21.73 | 21.86 | 20.96 | 21.05 | 460,249 | -0.82(-3.76%) |
Nov 21, 2006 | 21.47 | 21.91 | 21.16 | 21.87 | 685,305 | +0.57(+2.70%) |
Nov 20, 2006 | 21.11 | 21.58 | 20.79 | 21.30 | 444,041 | +0.29(+1.38%) |
Nov 17, 2006 | 21.18 | 21.39 | 20.71 | 21.01 | 654,387 | -0.29(-1.38%) |
Nov 16, 2006 | 21.39 | 22.25 | 21.25 | 21.30 | 897,051 | +0.23(+1.10%) |
Nov 15, 2006 | 20.60 | 21.34 | 20.27 | 21.07 | 1,227,153 | +0.52(+2.54%) |
Nov 14, 2006 | 19.92 | 20.57 | 19.61 | 20.55 | 693,108 | +0.74(+3.73%) |
Nov 13, 2006 | 19.87 | 20.35 | 19.52 | 19.81 | 656,160 | -0.06(-0.29%) |
Nov 10, 2006 | 20.18 | 20.24 | 19.53 | 19.87 | 914,805 | -0.19(-0.93%) |
Nov 09, 2006 | 19.54 | 20.35 | 18.94 | 20.05 | 1,768,337 | +0.83(+4.33%) |
Nov 08, 2006 | 18.17 | 19.39 | 17.90 | 19.22 | 1,912,423 | +1.06(+5.84%) |
Nov 07, 2006 | 17.94 | 18.23 | 17.83 | 18.16 | 511,956 | +0.23(+1.27%) |
Nov 06, 2006 | 17.59 | 17.96 | 17.48 | 17.93 | 439,645 | +0.40(+2.27%) |
Nov 03, 2006 | 18.03 | 18.07 | 17.41 | 17.53 | 592,161 | -0.51(-2.81%) |
Nov 02, 2006 | 19.14 | 19.58 | 18.00 | 18.04 | 1,671,080 | +0.67(+3.84%) |
Nov 01, 2006 | 18.61 | 18.84 | 17.24 | 17.37 | 1,111,317 | -1.23(-6.59%) |
Oct 31, 2006 | 19.20 | 19.39 | 18.53 | 18.60 | 625,085 | -0.71(-3.70%) |
Oct 30, 2006 | 19.21 | 19.37 | 18.91 | 19.31 | 324,670 | -0.04(-0.19%) |
Oct 27, 2006 | 19.70 | 19.71 | 19.17 | 19.35 | 312,770 | -0.51(-2.55%) |
Oct 26, 2006 | 19.73 | 19.88 | 19.46 | 19.86 | 221,837 | +0.27(+1.37%) |
Oct 25, 2006 | 19.38 | 19.93 | 19.29 | 19.59 | 360,691 | +0.19(+0.99%) |
Oct 24, 2006 | 19.43 | 19.69 | 19.11 | 19.39 | 424,589 | +0.03(+0.13%) |
Oct 23, 2006 | 19.65 | 19.68 | 19.18 | 19.37 | 416,681 | -0.36(-1.84%) |
Oct 20, 2006 | 19.90 | 19.99 | 19.58 | 19.73 | 319,228 | -0.08(-0.42%) |
Oct 19, 2006 | 19.32 | 20.06 | 18.91 | 19.81 | 729,756 | +0.89(+4.73%) |
Oct 18, 2006 | 19.23 | 19.66 | 18.77 | 18.92 | 514,258 | -0.28(-1.48%) |
Oct 17, 2006 | 19.57 | 19.57 | 18.88 | 19.20 | 454,040 | -0.37(-1.90%) |
Oct 16, 2006 | 18.99 | 19.65 | 18.99 | 19.58 | 717,907 | +0.50(+2.60%) |
Oct 13, 2006 | 18.60 | 19.34 | 18.59 | 19.08 | 555,272 | +0.44(+2.36%) |
Oct 12, 2006 | 18.31 | 18.82 | 18.31 | 18.64 | 471,185 | +0.34(+1.87%) |
Oct 11, 2006 | 18.56 | 18.70 | 18.11 | 18.30 | 864,488 | -0.14(-0.76%) |
Oct 10, 2006 | 18.04 | 18.77 | 18.04 | 18.44 | 974,451 | +0.34(+1.86%) |
Oct 09, 2006 | 17.28 | 18.31 | 17.22 | 18.10 | 901,265 | +0.81(+4.70%) |
Oct 06, 2006 | 17.80 | 17.89 | 17.23 | 17.29 | 833,958 | -0.63(-3.52%) |
Oct 05, 2006 | 16.85 | 18.02 | 16.85 | 17.92 | 1,070,216 | +0.96(+5.64%) |
Oct 04, 2006 | 16.30 | 16.97 | 16.06 | 16.96 | 1,100,665 | +0.62(+3.77%) |
Oct 03, 2006 | 16.98 | 16.98 | 16.31 | 16.35 | 926,523 | -0.72(-4.24%) |