Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.81 | 21.94 | 21.50 | 21.52 | 295,638 | -0.17(-0.78%) |
Dec 28, 2006 | 21.93 | 22.03 | 21.68 | 21.69 | 430,798 | -0.32(-1.47%) |
Dec 27, 2006 | 21.78 | 22.04 | 21.75 | 22.01 | 309,214 | +0.28(+1.27%) |
Dec 26, 2006 | 20.86 | 21.77 | 20.86 | 21.74 | 531,866 | +0.82(+3.90%) |
Dec 22, 2006 | 21.05 | 21.21 | 20.79 | 20.92 | 661,934 | -0.16(-0.74%) |
Dec 21, 2006 | 21.58 | 21.83 | 20.95 | 21.08 | 810,827 | -0.31(-1.45%) |
Dec 20, 2006 | 20.73 | 21.85 | 20.63 | 21.39 | 1,210,893 | +0.79(+3.84%) |
Dec 19, 2006 | 20.69 | 20.69 | 20.13 | 20.60 | 428,395 | -0.15(-0.71%) |
Dec 18, 2006 | 20.86 | 21.12 | 20.64 | 20.74 | 340,817 | +0.04(+0.21%) |
Dec 15, 2006 | 20.86 | 20.89 | 20.59 | 20.70 | 791,144 | -0.14(-0.68%) |
Dec 14, 2006 | 20.76 | 21.11 | 20.76 | 20.84 | 291,327 | +0.16(+0.75%) |
Dec 13, 2006 | 20.69 | 20.80 | 20.51 | 20.69 | 381,573 | +0.04(+0.21%) |
Dec 12, 2006 | 20.69 | 20.71 | 20.40 | 20.64 | 246,392 | -0.03(-0.13%) |
Dec 11, 2006 | 20.82 | 20.82 | 20.59 | 20.67 | 148,394 | -0.14(-0.66%) |
Dec 08, 2006 | 20.69 | 21.08 | 20.62 | 20.81 | 348,715 | -0.05(-0.23%) |
Dec 07, 2006 | 21.06 | 21.13 | 20.81 | 20.86 | 204,312 | -0.13(-0.62%) |
Dec 06, 2006 | 21.16 | 21.27 | 20.98 | 20.99 | 308,977 | -0.25(-1.16%) |
Dec 05, 2006 | 21.34 | 21.41 | 21.15 | 21.23 | 234,910 | +0.00(+0.00%) |
Dec 04, 2006 | 20.67 | 21.31 | 20.67 | 21.23 | 266,494 | +0.59(+2.84%) |
Dec 01, 2006 | 20.83 | 21.07 | 20.33 | 20.64 | 352,560 | -0.21(-1.01%) |
Nov 30, 2006 | 20.89 | 21.14 | 20.67 | 20.86 | 498,276 | -0.10(-0.49%) |
Nov 29, 2006 | 20.89 | 21.13 | 20.74 | 20.96 | 497,825 | +0.22(+1.04%) |
Nov 28, 2006 | 20.45 | 20.81 | 20.41 | 20.74 | 357,270 | +0.29(+1.39%) |
Nov 27, 2006 | 20.98 | 21.10 | 20.42 | 20.46 | 334,841 | -0.69(-3.25%) |
Nov 24, 2006 | 20.91 | 21.21 | 20.89 | 21.15 | 73,030 | +0.18(+0.87%) |
Nov 22, 2006 | 20.92 | 21.21 | 20.92 | 20.96 | 247,323 | +0.02(+0.10%) |
Nov 21, 2006 | 21.08 | 21.08 | 20.71 | 20.94 | 383,680 | -0.22(-1.06%) |
Nov 20, 2006 | 20.94 | 21.37 | 20.93 | 21.17 | 519,497 | +0.18(+0.84%) |
Nov 17, 2006 | 20.70 | 21.05 | 20.41 | 20.99 | 484,507 | +0.34(+1.63%) |
Nov 16, 2006 | 21.01 | 21.04 | 20.63 | 20.65 | 258,608 | -0.19(-0.91%) |
Nov 15, 2006 | 20.49 | 20.90 | 20.49 | 20.84 | 342,956 | +0.35(+1.73%) |
Nov 14, 2006 | 20.08 | 20.52 | 19.88 | 20.49 | 288,646 | +0.52(+2.60%) |
Nov 13, 2006 | 19.50 | 20.01 | 19.50 | 19.97 | 299,505 | +0.40(+2.05%) |
Nov 10, 2006 | 19.15 | 19.57 | 19.15 | 19.57 | 125,986 | +0.48(+2.51%) |
Nov 09, 2006 | 19.52 | 19.56 | 18.99 | 19.09 | 163,113 | -0.39(-2.02%) |
Nov 08, 2006 | 19.06 | 19.56 | 18.98 | 19.48 | 125,032 | +0.27(+1.42%) |
Nov 07, 2006 | 18.99 | 19.33 | 18.82 | 19.21 | 533,102 | +0.18(+0.93%) |
Nov 06, 2006 | 18.98 | 19.19 | 18.94 | 19.03 | 693,141 | +0.16(+0.82%) |
Nov 03, 2006 | 19.32 | 19.56 | 18.86 | 18.88 | 440,379 | -0.28(-1.44%) |
Nov 02, 2006 | 19.13 | 19.37 | 18.96 | 19.15 | 180,761 | -0.18(-0.94%) |
Nov 01, 2006 | 19.98 | 19.98 | 19.34 | 19.34 | 345,005 | -0.55(-2.78%) |
Oct 31, 2006 | 20.06 | 20.32 | 19.62 | 19.89 | 240,168 | -0.08(-0.39%) |
Oct 30, 2006 | 19.59 | 20.04 | 19.45 | 19.97 | 168,457 | +0.25(+1.29%) |
Oct 27, 2006 | 20.10 | 20.20 | 19.66 | 19.71 | 192,711 | -0.40(-2.00%) |
Oct 26, 2006 | 19.73 | 20.11 | 19.52 | 20.11 | 270,748 | +0.55(+2.83%) |
Oct 25, 2006 | 19.36 | 19.62 | 19.25 | 19.56 | 209,984 | +0.15(+0.78%) |
Oct 24, 2006 | 19.39 | 19.44 | 19.03 | 19.41 | 280,727 | -0.11(-0.58%) |
Oct 23, 2006 | 19.33 | 19.77 | 19.23 | 19.52 | 327,663 | +0.03(+0.16%) |
Oct 20, 2006 | 20.03 | 20.03 | 19.36 | 19.49 | 226,211 | -0.43(-2.15%) |
Oct 19, 2006 | 19.40 | 19.92 | 19.40 | 19.92 | 281,114 | +0.50(+2.56%) |
Oct 18, 2006 | 19.80 | 20.03 | 19.33 | 19.42 | 308,267 | -0.28(-1.43%) |
Oct 17, 2006 | 19.83 | 19.84 | 19.63 | 19.70 | 288,079 | -0.34(-1.68%) |
Oct 16, 2006 | 19.88 | 20.29 | 19.66 | 20.04 | 375,585 | +0.11(+0.56%) |
Oct 13, 2006 | 19.49 | 20.06 | 19.29 | 19.93 | 797,335 | +0.53(+2.72%) |
Oct 12, 2006 | 18.88 | 19.41 | 18.75 | 19.40 | 258,321 | +0.66(+3.53%) |
Oct 11, 2006 | 18.63 | 18.88 | 18.48 | 18.74 | 263,547 | +0.02(+0.09%) |
Oct 10, 2006 | 18.45 | 18.82 | 18.18 | 18.72 | 347,541 | +0.12(+0.63%) |
Oct 09, 2006 | 18.19 | 18.79 | 18.16 | 18.61 | 377,252 | +0.37(+2.01%) |
Oct 06, 2006 | 18.17 | 18.36 | 17.92 | 18.24 | 533,929 | +0.19(+1.03%) |
Oct 05, 2006 | 17.82 | 18.13 | 17.64 | 18.05 | 296,972 | +0.21(+1.16%) |
Oct 04, 2006 | 17.19 | 17.92 | 17.12 | 17.85 | 319,670 | +0.56(+3.25%) |
Oct 03, 2006 | 17.22 | 17.53 | 17.06 | 17.28 | 339,654 | +0.06(+0.33%) |