Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.82 | 19.82 | 19.72 | 19.73 | 137,017 | -0.07(-0.36%) |
Dec 28, 2006 | 19.86 | 19.87 | 19.79 | 19.80 | 54,865 | -0.05(-0.27%) |
Dec 27, 2006 | 19.74 | 19.86 | 19.74 | 19.86 | 29,339 | +0.19(+0.95%) |
Dec 26, 2006 | 19.63 | 19.69 | 19.63 | 19.67 | 243,814 | +0.03(+0.16%) |
Dec 22, 2006 | 19.72 | 19.72 | 19.60 | 19.64 | 36,674 | -0.06(-0.29%) |
Dec 21, 2006 | 19.84 | 19.84 | 19.66 | 19.70 | 115,012 | -0.18(-0.91%) |
Dec 20, 2006 | 19.92 | 19.93 | 19.86 | 19.88 | 31,687 | -0.04(-0.22%) |
Dec 19, 2006 | 19.84 | 19.92 | 19.80 | 19.92 | 46,943 | +0.07(+0.34%) |
Dec 18, 2006 | 19.89 | 19.93 | 19.83 | 19.85 | 270,513 | -0.01(-0.03%) |
Dec 15, 2006 | 19.85 | 19.90 | 19.84 | 19.86 | 29,633 | +0.05(+0.28%) |
Dec 14, 2006 | 19.65 | 19.83 | 19.65 | 19.81 | 203,325 | +0.17(+0.85%) |
Dec 13, 2006 | 19.65 | 19.66 | 19.62 | 19.64 | 45,183 | +0.03(+0.14%) |
Dec 12, 2006 | 19.57 | 19.61 | 19.51 | 19.61 | 33,447 | +0.02(+0.09%) |
Dec 11, 2006 | 19.60 | 19.60 | 19.57 | 19.59 | 28,166 | +0.08(+0.40%) |
Dec 08, 2006 | 19.48 | 19.56 | 19.43 | 19.52 | 76,870 | +0.04(+0.19%) |
Dec 07, 2006 | 19.58 | 19.60 | 19.48 | 19.48 | 61,320 | -0.05(-0.26%) |
Dec 06, 2006 | 19.51 | 19.56 | 19.51 | 19.53 | 11,149 | -0.03(-0.17%) |
Dec 05, 2006 | 19.48 | 19.56 | 19.47 | 19.56 | 73,643 | +0.08(+0.40%) |
Dec 04, 2006 | 19.37 | 19.50 | 19.33 | 19.49 | 191,002 | +0.10(+0.49%) |
Dec 01, 2006 | 19.33 | 19.44 | 19.24 | 19.39 | 26,112 | -0.01(-0.04%) |
Nov 30, 2006 | 19.43 | 19.47 | 19.34 | 19.40 | 137,310 | -0.01(-0.04%) |
Nov 29, 2006 | 19.29 | 19.42 | 19.29 | 19.40 | 71,295 | +0.19(+0.98%) |
Nov 28, 2006 | 19.12 | 19.23 | 19.12 | 19.22 | 83,325 | +0.06(+0.30%) |
Nov 27, 2006 | 19.35 | 19.35 | 19.15 | 19.16 | 83,618 | -0.22(-1.16%) |
Nov 24, 2006 | 19.36 | 19.40 | 19.36 | 19.38 | 8,801 | -0.04(-0.23%) |
Nov 22, 2006 | 19.42 | 19.43 | 19.39 | 19.43 | 68,361 | +0.02(+0.09%) |
Nov 21, 2006 | 19.43 | 19.44 | 19.39 | 19.41 | 33,740 | -0.01(-0.04%) |
Nov 20, 2006 | 19.42 | 19.48 | 19.41 | 19.42 | 95,941 | -0.00(-0.02%) |
Nov 17, 2006 | 19.35 | 19.42 | 19.34 | 19.42 | 62,493 | +0.05(+0.26%) |
Nov 16, 2006 | 19.41 | 19.43 | 19.35 | 19.37 | 225,330 | +0.04(+0.23%) |
Nov 15, 2006 | 19.30 | 19.37 | 19.27 | 19.33 | 98,582 | +0.03(+0.16%) |
Nov 14, 2006 | 19.21 | 19.32 | 19.12 | 19.29 | 45,476 | +0.09(+0.46%) |
Nov 13, 2006 | 19.15 | 19.25 | 19.15 | 19.21 | 57,506 | +0.04(+0.20%) |
Nov 10, 2006 | 19.15 | 19.18 | 19.10 | 19.17 | 34,914 | -0.00(-0.02%) |
Nov 09, 2006 | 19.26 | 19.27 | 19.15 | 19.17 | 46,943 | -0.11(-0.58%) |
Nov 08, 2006 | 19.18 | 19.32 | 19.18 | 19.28 | 33,740 | +0.03(+0.18%) |
Nov 07, 2006 | 19.22 | 19.31 | 19.22 | 19.25 | 120,000 | +0.04(+0.21%) |
Nov 06, 2006 | 19.05 | 19.23 | 19.05 | 19.21 | 64,254 | +0.17(+0.91%) |
Nov 03, 2006 | 19.09 | 19.12 | 19.00 | 19.04 | 61,907 | -0.02(-0.13%) |
Nov 02, 2006 | 19.18 | 19.18 | 18.96 | 19.06 | 86,552 | -0.03(-0.16%) |
Nov 01, 2006 | 19.20 | 19.23 | 19.08 | 19.09 | 79,511 | -0.07(-0.36%) |
Oct 31, 2006 | 19.19 | 19.19 | 19.10 | 19.16 | 80,391 | -0.02(-0.11%) |
Oct 30, 2006 | 19.16 | 19.22 | 19.16 | 19.18 | 105,036 | -0.03(-0.14%) |
Oct 27, 2006 | 19.24 | 19.30 | 19.21 | 19.21 | 44,890 | -0.12(-0.62%) |
Oct 26, 2006 | 19.32 | 19.33 | 19.23 | 19.33 | 82,738 | +0.05(+0.25%) |
Oct 25, 2006 | 19.17 | 19.29 | 19.17 | 19.28 | 101,222 | +0.09(+0.44%) |
Oct 24, 2006 | 19.14 | 19.19 | 19.13 | 19.19 | 78,337 | -0.01(-0.05%) |
Oct 23, 2006 | 19.02 | 19.21 | 19.02 | 19.20 | 86,259 | +0.11(+0.59%) |
Oct 20, 2006 | 19.02 | 19.09 | 19.02 | 19.09 | 92,420 | +0.05(+0.27%) |
Oct 19, 2006 | 18.99 | 19.04 | 18.99 | 19.04 | 1,253,987 | +0.01(+0.07%) |
Oct 18, 2006 | 19.03 | 19.08 | 18.95 | 19.03 | 116,479 | +0.04(+0.23%) |
Oct 17, 2006 | 18.93 | 18.98 | 18.87 | 18.98 | 59,559 | -0.09(-0.46%) |
Oct 16, 2006 | 18.95 | 19.22 | 18.95 | 19.07 | 215,648 | +0.08(+0.43%) |
Oct 13, 2006 | 18.92 | 18.99 | 18.91 | 18.99 | 37,555 | +0.03(+0.18%) |
Oct 12, 2006 | 19.19 | 19.19 | 18.87 | 18.95 | 86,846 | +0.14(+0.76%) |
Oct 11, 2006 | 18.77 | 18.84 | 18.77 | 18.81 | 108,264 | -0.04(-0.23%) |
Oct 10, 2006 | 18.85 | 18.85 | 18.77 | 18.85 | 92,127 | +0.04(+0.24%) |
Oct 09, 2006 | 18.77 | 18.82 | 18.76 | 18.81 | 31,687 | +0.02(+0.13%) |
Oct 06, 2006 | 18.77 | 18.80 | 18.71 | 18.79 | 84,498 | -0.05(-0.29%) |
Oct 05, 2006 | 19.15 | 18.84 | 18.78 | 18.84 | 81,271 | +0.02(+0.11%) |
Oct 04, 2006 | 18.70 | 18.82 | 18.67 | 18.82 | 135,550 | +0.10(+0.55%) |
Oct 03, 2006 | 18.66 | 18.78 | 18.65 | 18.72 | 60,733 | +0.05(+0.26%) |