Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.76 | 19.88 | 19.75 | 19.78 | 167,442 | -0.04(-0.19%) |
Dec 28, 2006 | 19.80 | 19.85 | 19.72 | 19.82 | 205,990 | +0.12(+0.59%) |
Dec 27, 2006 | 19.60 | 19.78 | 19.56 | 19.70 | 290,795 | +0.03(+0.13%) |
Dec 26, 2006 | 19.63 | 19.67 | 19.55 | 19.67 | 106,488 | +0.06(+0.30%) |
Dec 22, 2006 | 19.65 | 19.73 | 19.56 | 19.62 | 301,877 | -0.16(-0.82%) |
Dec 21, 2006 | 19.82 | 19.82 | 19.68 | 19.78 | 189,125 | -0.12(-0.61%) |
Dec 20, 2006 | 19.70 | 20.00 | 19.70 | 19.90 | 238,514 | +0.20(+1.01%) |
Dec 19, 2006 | 19.64 | 19.78 | 19.55 | 19.70 | 285,735 | +0.07(+0.34%) |
Dec 18, 2006 | 19.75 | 19.86 | 19.56 | 19.63 | 344,521 | +0.03(+0.15%) |
Dec 15, 2006 | 19.81 | 19.84 | 19.56 | 19.60 | 397,524 | -0.10(-0.53%) |
Dec 14, 2006 | 19.55 | 19.86 | 19.48 | 19.71 | 339,943 | +0.11(+0.57%) |
Dec 13, 2006 | 19.72 | 19.79 | 19.51 | 19.60 | 578,940 | -0.20(-0.99%) |
Dec 12, 2006 | 19.71 | 19.80 | 19.66 | 19.79 | 222,854 | -0.00(-0.02%) |
Dec 11, 2006 | 19.76 | 19.88 | 19.69 | 19.79 | 417,039 | +0.04(+0.21%) |
Dec 08, 2006 | 19.70 | 19.75 | 19.57 | 19.75 | 549,788 | +0.07(+0.34%) |
Dec 07, 2006 | 19.65 | 19.78 | 19.60 | 19.69 | 257,065 | +0.07(+0.34%) |
Dec 06, 2006 | 19.74 | 19.80 | 19.60 | 19.62 | 240,201 | -0.12(-0.59%) |
Dec 05, 2006 | 19.68 | 19.90 | 19.62 | 19.74 | 464,983 | -0.04(-0.19%) |
Dec 04, 2006 | 19.57 | 19.83 | 19.51 | 19.77 | 451,732 | +0.31(+1.58%) |
Dec 01, 2006 | 19.39 | 19.56 | 19.27 | 19.47 | 460,164 | +0.09(+0.45%) |
Nov 30, 2006 | 19.69 | 19.74 | 19.32 | 19.38 | 707,112 | -0.17(-0.89%) |
Nov 29, 2006 | 19.74 | 19.77 | 19.48 | 19.55 | 401,620 | -0.27(-1.38%) |
Nov 28, 2006 | 19.84 | 19.99 | 19.74 | 19.83 | 342,594 | -0.04(-0.21%) |
Nov 27, 2006 | 20.09 | 20.09 | 19.76 | 19.87 | 496,785 | -0.09(-0.44%) |
Nov 24, 2006 | 19.82 | 20.01 | 19.82 | 19.96 | 172,501 | +0.27(+1.39%) |
Nov 22, 2006 | 19.67 | 19.85 | 19.67 | 19.68 | 261,402 | +0.01(+0.04%) |
Nov 21, 2006 | 19.37 | 19.84 | 19.33 | 19.67 | 325,488 | +0.30(+1.56%) |
Nov 20, 2006 | 19.23 | 19.45 | 19.23 | 19.37 | 241,405 | -0.02(-0.13%) |
Nov 17, 2006 | 19.33 | 19.59 | 19.33 | 19.40 | 334,161 | -0.16(-0.81%) |
Nov 16, 2006 | 19.64 | 19.81 | 19.54 | 19.55 | 380,178 | +0.01(+0.06%) |
Nov 15, 2006 | 19.20 | 19.55 | 19.20 | 19.54 | 270,316 | +0.28(+1.44%) |
Nov 14, 2006 | 19.22 | 19.41 | 19.19 | 19.26 | 285,254 | +0.09(+0.45%) |
Nov 13, 2006 | 19.28 | 19.28 | 19.16 | 19.18 | 150,818 | -0.19(-0.99%) |
Nov 10, 2006 | 19.43 | 19.45 | 19.25 | 19.37 | 276,339 | -0.06(-0.32%) |
Nov 09, 2006 | 19.35 | 19.57 | 19.20 | 19.43 | 433,181 | +0.03(+0.15%) |
Nov 08, 2006 | 19.22 | 19.40 | 19.19 | 19.40 | 309,346 | +0.16(+0.84%) |
Nov 07, 2006 | 19.33 | 19.38 | 19.13 | 19.24 | 483,534 | +0.13(+0.70%) |
Nov 06, 2006 | 18.87 | 19.17 | 18.87 | 19.11 | 457,032 | +0.17(+0.90%) |
Nov 03, 2006 | 19.06 | 19.06 | 18.79 | 18.94 | 424,267 | +0.10(+0.55%) |
Nov 02, 2006 | 18.39 | 19.01 | 18.39 | 18.83 | 584,481 | +0.42(+2.25%) |
Nov 01, 2006 | 18.23 | 18.52 | 18.20 | 18.42 | 446,673 | -0.01(-0.05%) |
Oct 31, 2006 | 18.24 | 18.50 | 18.24 | 18.42 | 643,749 | +0.12(+0.66%) |
Oct 30, 2006 | 18.34 | 18.37 | 18.21 | 18.30 | 177,801 | -0.09(-0.47%) |
Oct 27, 2006 | 18.47 | 18.55 | 18.34 | 18.39 | 189,607 | -0.01(-0.05%) |
Oct 26, 2006 | 18.39 | 18.50 | 18.32 | 18.40 | 231,046 | +0.02(+0.14%) |
Oct 25, 2006 | 18.25 | 18.42 | 18.14 | 18.38 | 312,237 | +0.08(+0.43%) |
Oct 24, 2006 | 18.20 | 18.30 | 18.01 | 18.30 | 435,349 | -0.05(-0.27%) |
Oct 23, 2006 | 18.15 | 18.38 | 18.14 | 18.35 | 350,544 | +0.23(+1.26%) |
Oct 20, 2006 | 18.07 | 18.14 | 18.01 | 18.12 | 324,765 | +0.21(+1.16%) |
Oct 19, 2006 | 17.72 | 17.93 | 17.67 | 17.91 | 318,260 | +0.24(+1.36%) |
Oct 18, 2006 | 17.76 | 17.83 | 17.55 | 17.67 | 216,831 | -0.03(-0.19%) |
Oct 17, 2006 | 17.75 | 17.81 | 17.62 | 17.70 | 180,693 | -0.06(-0.35%) |
Oct 16, 2006 | 17.71 | 17.82 | 17.62 | 17.76 | 286,217 | +0.15(+0.82%) |
Oct 13, 2006 | 17.72 | 17.73 | 17.50 | 17.62 | 481,125 | -0.12(-0.68%) |
Oct 12, 2006 | 17.79 | 17.92 | 17.68 | 17.74 | 411,016 | -0.05(-0.28%) |
Oct 11, 2006 | 17.98 | 17.98 | 17.72 | 17.79 | 449,082 | -0.36(-1.99%) |
Oct 10, 2006 | 18.35 | 18.38 | 18.09 | 18.15 | 284,049 | -0.20(-1.06%) |
Oct 09, 2006 | 18.40 | 18.40 | 18.31 | 18.35 | 62,399 | -0.03(-0.18%) |
Oct 06, 2006 | 18.38 | 18.46 | 18.27 | 18.38 | 190,570 | +0.01(+0.05%) |
Oct 05, 2006 | 18.49 | 18.56 | 18.37 | 18.37 | 198,521 | -0.09(-0.49%) |
Oct 04, 2006 | 18.41 | 18.46 | 18.24 | 18.46 | 282,844 | -0.05(-0.27%) |
Oct 03, 2006 | 18.66 | 18.69 | 18.49 | 18.51 | 312,960 | -0.25(-1.33%) |