Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.30 | 21.64 | 21.30 | 21.45 | 9,186 | +0.25(+1.16%) |
Dec 28, 2006 | 21.53 | 21.61 | 21.20 | 21.20 | 4,265 | -0.10(-0.47%) |
Dec 27, 2006 | 21.41 | 21.49 | 21.30 | 21.30 | 1,531 | -0.03(-0.13%) |
Dec 26, 2006 | 21.22 | 21.33 | 21.22 | 21.33 | 1,421 | -0.06(-0.30%) |
Dec 22, 2006 | 21.44 | 21.48 | 21.30 | 21.40 | 656 | +0.06(+0.30%) |
Dec 21, 2006 | 20.89 | 21.46 | 20.85 | 21.33 | 14,107 | +0.26(+1.21%) |
Dec 20, 2006 | 21.07 | 21.30 | 21.07 | 21.08 | 1,640 | -0.06(-0.30%) |
Dec 19, 2006 | 21.07 | 21.21 | 21.07 | 21.14 | 11,155 | -0.03(-0.13%) |
Dec 18, 2006 | 21.37 | 21.37 | 21.12 | 21.17 | 3,609 | -0.19(-0.90%) |
Dec 15, 2006 | 21.17 | 21.36 | 21.17 | 21.36 | 4,593 | +0.18(+0.86%) |
Dec 14, 2006 | 21.41 | 21.45 | 21.12 | 21.18 | 4,702 | -0.42(-1.95%) |
Dec 13, 2006 | 21.88 | 21.88 | 21.60 | 21.60 | 4,046 | -0.15(-0.67%) |
Dec 12, 2006 | 21.55 | 21.90 | 21.55 | 21.74 | 2,406 | +0.05(+0.21%) |
Dec 11, 2006 | 21.62 | 21.84 | 21.62 | 21.70 | 9,405 | -0.08(-0.38%) |
Dec 08, 2006 | 21.12 | 21.89 | 21.05 | 21.78 | 9,952 | +0.67(+3.16%) |
Dec 07, 2006 | 21.11 | 21.11 | 21.11 | 21.11 | 109 | +0.03(+0.13%) |
Dec 06, 2006 | 21.12 | 21.24 | 20.94 | 21.09 | 1,968 | +0.05(+0.22%) |
Dec 05, 2006 | 21.33 | 21.33 | 21.04 | 21.04 | 15,201 | -0.11(-0.52%) |
Dec 04, 2006 | 20.85 | 21.16 | 20.85 | 21.15 | 8,311 | +0.09(+0.43%) |
Dec 01, 2006 | 20.94 | 21.30 | 20.94 | 21.06 | 5,030 | -0.01(-0.04%) |
Nov 30, 2006 | 21.34 | 21.34 | 21.02 | 21.07 | 6,343 | -0.09(-0.43%) |
Nov 29, 2006 | 20.97 | 21.16 | 20.97 | 21.16 | 984 | +0.04(+0.17%) |
Nov 28, 2006 | 21.58 | 21.58 | 21.12 | 21.12 | 7,436 | -0.47(-2.16%) |
Nov 27, 2006 | 21.37 | 21.59 | 21.37 | 21.59 | 437 | +0.17(+0.81%) |
Nov 24, 2006 | 21.30 | 21.41 | 21.28 | 21.41 | 546 | +0.20(+0.95%) |
Nov 22, 2006 | 20.57 | 22.28 | 20.57 | 21.21 | 21,763 | +0.81(+3.99%) |
Nov 21, 2006 | 20.12 | 20.53 | 20.12 | 20.40 | 4,155 | +0.28(+1.41%) |
Nov 20, 2006 | 20.35 | 20.37 | 20.12 | 20.12 | 3,609 | -0.37(-1.79%) |
Nov 17, 2006 | 20.71 | 20.75 | 20.39 | 20.48 | 2,952 | -0.37(-1.75%) |
Nov 16, 2006 | 20.85 | 20.98 | 20.85 | 20.85 | 874 | +0.12(+0.57%) |
Nov 15, 2006 | 20.57 | 20.75 | 20.57 | 20.73 | 1,531 | +0.29(+1.43%) |
Nov 14, 2006 | 20.35 | 20.56 | 20.35 | 20.44 | 6,343 | -0.03(-0.17%) |
Nov 13, 2006 | 20.13 | 20.47 | 20.13 | 20.47 | 7,436 | +0.12(+0.57%) |
Nov 10, 2006 | 20.07 | 20.39 | 20.03 | 20.35 | 7,108 | +0.19(+0.95%) |
Nov 09, 2006 | 20.18 | 20.20 | 20.13 | 20.16 | 2,952 | -0.05(-0.23%) |
Nov 08, 2006 | 20.17 | 20.35 | 20.13 | 20.21 | 5,905 | -0.19(-0.94%) |
Nov 07, 2006 | 20.76 | 20.76 | 20.34 | 20.40 | 7,327 | -0.19(-0.93%) |
Nov 06, 2006 | 20.25 | 20.60 | 20.25 | 20.59 | 4,483 | +0.25(+1.21%) |
Nov 03, 2006 | 19.84 | 20.56 | 19.84 | 20.34 | 4,483 | +0.67(+3.39%) |
Nov 02, 2006 | 19.20 | 19.75 | 19.16 | 19.68 | 22,419 | -1.24(-5.94%) |
Nov 01, 2006 | 21.23 | 21.23 | 20.66 | 20.92 | 10,389 | -0.29(-1.38%) |
Oct 31, 2006 | 21.63 | 21.95 | 21.17 | 21.21 | 5,577 | -0.14(-0.64%) |
Oct 30, 2006 | 20.57 | 21.85 | 20.44 | 21.35 | 13,123 | +0.91(+4.43%) |
Oct 27, 2006 | 20.16 | 20.45 | 20.12 | 20.45 | 7,764 | +0.18(+0.90%) |
Oct 26, 2006 | 20.15 | 20.34 | 19.80 | 20.26 | 6,452 | +0.06(+0.32%) |
Oct 25, 2006 | 20.17 | 20.31 | 19.98 | 20.20 | 6,343 | -0.20(-0.99%) |
Oct 24, 2006 | 20.48 | 20.55 | 20.15 | 20.40 | 2,952 | -0.31(-1.50%) |
Oct 23, 2006 | 20.85 | 20.85 | 20.43 | 20.71 | 4,812 | +0.04(+0.18%) |
Oct 20, 2006 | 20.66 | 20.67 | 20.66 | 20.67 | 984 | +0.05(+0.27%) |
Oct 19, 2006 | 20.48 | 20.62 | 20.48 | 20.62 | 437 | +0.24(+1.17%) |
Oct 18, 2006 | 20.39 | 20.47 | 19.98 | 20.38 | 12,467 | -0.09(-0.45%) |
Oct 17, 2006 | 19.80 | 20.47 | 19.80 | 20.47 | 4,265 | +0.77(+3.90%) |
Oct 16, 2006 | 19.84 | 19.89 | 19.53 | 19.70 | 16,842 | +0.19(+0.98%) |
Oct 13, 2006 | 19.61 | 19.61 | 19.38 | 19.51 | 11,155 | +0.12(+0.61%) |
Oct 12, 2006 | 19.54 | 19.65 | 19.34 | 19.39 | 3,390 | -0.21(-1.07%) |
Oct 11, 2006 | 19.56 | 19.66 | 19.39 | 19.60 | 3,390 | -0.09(-0.46%) |
Oct 10, 2006 | 19.66 | 19.80 | 19.57 | 19.70 | 3,171 | -0.28(-1.42%) |
Oct 09, 2006 | 19.95 | 20.09 | 19.95 | 19.98 | 2,077 | -0.31(-1.53%) |
Oct 06, 2006 | 20.46 | 20.46 | 20.13 | 20.29 | 874 | -0.27(-1.33%) |
Oct 05, 2006 | 20.39 | 20.66 | 20.39 | 20.56 | 5,796 | +0.17(+0.85%) |
Oct 04, 2006 | 20.34 | 20.55 | 20.28 | 20.39 | 2,734 | -0.09(-0.45%) |
Oct 03, 2006 | 20.53 | 20.57 | 20.13 | 20.48 | 6,233 | -0.15(-0.71%) |