Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.95 | 20.95 | 20.55 | 20.55 | 204,315 | -0.40(-1.93%) |
Dec 28, 2006 | 20.80 | 21.01 | 20.71 | 20.95 | 244,121 | +0.03(+0.15%) |
Dec 27, 2006 | 20.90 | 20.96 | 20.81 | 20.92 | 261,512 | -0.03(-0.15%) |
Dec 26, 2006 | 21.12 | 21.25 | 20.86 | 20.95 | 390,337 | -0.16(-0.77%) |
Dec 22, 2006 | 21.21 | 21.25 | 21.04 | 21.11 | 310,466 | -0.09(-0.44%) |
Dec 21, 2006 | 20.94 | 21.31 | 20.94 | 21.21 | 520,320 | +0.26(+1.26%) |
Dec 20, 2006 | 20.72 | 21.03 | 20.42 | 20.94 | 361,480 | +0.21(+1.01%) |
Dec 19, 2006 | 20.46 | 20.79 | 20.38 | 20.73 | 431,431 | +0.28(+1.37%) |
Dec 18, 2006 | 20.77 | 20.85 | 20.30 | 20.45 | 237,938 | -0.26(-1.24%) |
Dec 15, 2006 | 20.47 | 20.71 | 20.29 | 20.71 | 397,679 | +0.27(+1.33%) |
Dec 14, 2006 | 20.36 | 20.65 | 20.36 | 20.44 | 302,865 | +0.04(+0.19%) |
Dec 13, 2006 | 19.88 | 20.40 | 19.88 | 20.40 | 289,210 | +0.50(+2.54%) |
Dec 12, 2006 | 20.14 | 20.18 | 19.64 | 19.90 | 302,478 | -0.16(-0.81%) |
Dec 11, 2006 | 19.97 | 20.16 | 19.87 | 20.06 | 191,819 | +0.02(+0.08%) |
Dec 08, 2006 | 19.76 | 20.18 | 19.45 | 20.04 | 173,010 | +0.27(+1.37%) |
Dec 07, 2006 | 19.92 | 20.09 | 19.73 | 19.77 | 241,416 | -0.23(-1.16%) |
Dec 06, 2006 | 19.83 | 20.16 | 19.74 | 20.00 | 244,636 | +0.16(+0.78%) |
Dec 05, 2006 | 19.66 | 20.03 | 19.62 | 19.85 | 246,182 | +0.30(+1.55%) |
Dec 04, 2006 | 19.39 | 19.64 | 19.31 | 19.55 | 284,958 | +0.15(+0.76%) |
Dec 01, 2006 | 19.34 | 19.71 | 19.02 | 19.40 | 260,868 | -0.31(-1.58%) |
Nov 30, 2006 | 19.58 | 19.87 | 19.55 | 19.71 | 322,317 | +0.04(+0.20%) |
Nov 29, 2006 | 19.56 | 19.81 | 19.55 | 19.67 | 504,732 | +0.26(+1.32%) |
Nov 28, 2006 | 19.33 | 19.54 | 19.28 | 19.41 | 251,851 | +0.01(+0.04%) |
Nov 27, 2006 | 19.65 | 19.72 | 19.12 | 19.41 | 393,815 | -0.37(-1.88%) |
Nov 24, 2006 | 19.46 | 19.83 | 19.43 | 19.78 | 134,878 | +0.12(+0.63%) |
Nov 22, 2006 | 19.68 | 19.99 | 19.54 | 19.65 | 214,363 | +0.03(+0.16%) |
Nov 21, 2006 | 19.58 | 19.68 | 19.37 | 19.62 | 153,171 | +0.00(+0.00%) |
Nov 20, 2006 | 19.62 | 19.68 | 19.45 | 19.62 | 217,712 | -0.07(-0.35%) |
Nov 17, 2006 | 19.41 | 19.69 | 19.38 | 19.69 | 428,082 | +0.29(+1.48%) |
Nov 16, 2006 | 19.48 | 19.48 | 19.34 | 19.41 | 270,272 | +0.03(+0.16%) |
Nov 15, 2006 | 19.61 | 19.65 | 19.30 | 19.38 | 395,747 | -0.19(-0.99%) |
Nov 14, 2006 | 19.02 | 19.63 | 18.75 | 19.57 | 475,618 | +0.54(+2.86%) |
Nov 13, 2006 | 18.98 | 19.20 | 18.93 | 19.03 | 301,190 | +0.05(+0.25%) |
Nov 10, 2006 | 18.94 | 19.04 | 18.74 | 18.98 | 393,428 | +0.01(+0.04%) |
Nov 09, 2006 | 19.10 | 19.23 | 18.93 | 18.97 | 452,687 | -0.11(-0.57%) |
Nov 08, 2006 | 19.20 | 19.48 | 19.06 | 19.08 | 406,053 | -0.25(-1.29%) |
Nov 07, 2006 | 19.38 | 19.51 | 19.19 | 19.33 | 592,848 | +0.08(+0.40%) |
Nov 06, 2006 | 18.99 | 19.35 | 18.94 | 19.25 | 507,566 | +0.26(+1.39%) |
Nov 03, 2006 | 19.10 | 19.33 | 18.93 | 18.99 | 435,811 | -0.03(-0.16%) |
Nov 02, 2006 | 17.66 | 19.17 | 17.66 | 19.02 | 756,455 | +0.11(+0.57%) |
Nov 01, 2006 | 18.84 | 19.12 | 18.82 | 18.91 | 394,330 | +0.05(+0.25%) |
Oct 31, 2006 | 18.76 | 18.86 | 18.67 | 18.86 | 275,425 | +0.06(+0.33%) |
Oct 30, 2006 | 18.63 | 18.82 | 18.38 | 18.80 | 273,622 | +0.02(+0.08%) |
Oct 27, 2006 | 19.06 | 19.10 | 18.74 | 18.79 | 424,733 | -0.36(-1.87%) |
Oct 26, 2006 | 18.90 | 19.15 | 18.71 | 19.14 | 247,599 | +0.32(+1.69%) |
Oct 25, 2006 | 18.77 | 18.92 | 18.75 | 18.82 | 348,726 | +0.05(+0.29%) |
Oct 24, 2006 | 18.71 | 18.87 | 18.58 | 18.77 | 585,247 | -0.05(-0.25%) |
Oct 23, 2006 | 18.40 | 18.82 | 18.27 | 18.82 | 451,914 | +0.37(+2.02%) |
Oct 20, 2006 | 18.63 | 18.63 | 18.09 | 18.44 | 291,915 | -0.14(-0.75%) |
Oct 19, 2006 | 18.03 | 18.60 | 18.02 | 18.58 | 605,344 | +0.55(+3.06%) |
Oct 18, 2006 | 17.78 | 18.05 | 17.66 | 18.03 | 301,190 | +0.33(+1.84%) |
Oct 17, 2006 | 17.62 | 17.84 | 17.49 | 17.71 | 203,928 | -0.26(-1.43%) |
Oct 16, 2006 | 17.95 | 18.23 | 17.88 | 17.96 | 192,849 | +0.02(+0.09%) |
Oct 13, 2006 | 18.09 | 18.27 | 17.93 | 17.95 | 164,250 | -0.21(-1.15%) |
Oct 12, 2006 | 17.65 | 18.19 | 17.64 | 18.16 | 233,171 | +0.53(+2.99%) |
Oct 11, 2006 | 17.57 | 17.63 | 17.41 | 17.63 | 267,181 | +0.05(+0.31%) |
Oct 10, 2006 | 17.54 | 17.76 | 17.27 | 17.57 | 227,374 | +0.00(+0.00%) |
Oct 09, 2006 | 17.69 | 17.71 | 17.37 | 17.57 | 187,181 | -0.08(-0.44%) |
Oct 06, 2006 | 17.47 | 17.75 | 17.47 | 17.65 | 138,228 | +0.09(+0.49%) |
Oct 05, 2006 | 17.50 | 17.59 | 17.36 | 17.57 | 334,813 | +0.07(+0.40%) |
Oct 04, 2006 | 17.27 | 17.50 | 17.16 | 17.50 | 322,575 | +0.10(+0.58%) |
Oct 03, 2006 | 17.25 | 17.43 | 16.92 | 17.40 | 315,747 | +0.16(+0.90%) |