Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.67 | 22.89 | 22.67 | 22.89 | 230 | +0.43(+1.93%) |
Dec 28, 2006 | 22.46 | 22.46 | 22.46 | 22.46 | 115 | +0.22(+0.98%) |
Dec 27, 2006 | 21.99 | 22.24 | 21.99 | 22.24 | 345 | +0.31(+1.42%) |
Dec 26, 2006 | 21.70 | 21.93 | 21.70 | 21.93 | 460 | +0.43(+2.02%) |
Dec 22, 2006 | 21.49 | 21.49 | 21.49 | 21.49 | 115 | -0.22(-1.00%) |
Dec 21, 2006 | 21.71 | 21.71 | 21.71 | 21.71 | 115 | -0.22(-0.99%) |
Dec 20, 2006 | 21.71 | 21.94 | 21.70 | 21.93 | 1,382 | +0.42(+1.94%) |
Dec 19, 2006 | 21.74 | 21.74 | 21.51 | 21.51 | 460 | -0.49(-2.25%) |
Dec 18, 2006 | 22.18 | 22.18 | 22.01 | 22.01 | 230 | -0.25(-1.13%) |
Dec 15, 2006 | 22.40 | 22.40 | 22.26 | 22.26 | 345 | -0.24(-1.08%) |
Dec 14, 2006 | 22.05 | 22.63 | 22.05 | 22.50 | 1,382 | +0.67(+3.06%) |
Dec 13, 2006 | 21.35 | 21.83 | 21.35 | 21.83 | 4,148 | +0.26(+1.21%) |
Dec 12, 2006 | 21.61 | 21.61 | 21.57 | 21.57 | 345 | -0.12(-0.56%) |
Dec 11, 2006 | 21.48 | 21.69 | 21.26 | 21.69 | 921 | +0.14(+0.64%) |
Dec 08, 2006 | 21.66 | 21.66 | 21.55 | 21.55 | 576 | +0.03(+0.16%) |
Dec 07, 2006 | 21.74 | 21.74 | 21.52 | 21.52 | 345 | -0.33(-1.51%) |
Dec 06, 2006 | 21.81 | 21.86 | 21.42 | 21.85 | 4,148 | +0.11(+0.52%) |
Dec 05, 2006 | 21.62 | 21.74 | 21.62 | 21.74 | 1,728 | +0.11(+0.52%) |
Dec 04, 2006 | 20.96 | 21.62 | 20.96 | 21.62 | 2,881 | +0.67(+3.19%) |
Dec 01, 2006 | 20.90 | 20.96 | 20.73 | 20.96 | 1,382 | -0.07(-0.33%) |
Nov 30, 2006 | 21.02 | 21.02 | 20.81 | 21.02 | 230 | +0.00(+0.00%) |
Nov 29, 2006 | 20.81 | 21.02 | 20.81 | 21.02 | 230 | +0.42(+2.02%) |
Nov 28, 2006 | 20.22 | 20.61 | 20.22 | 20.61 | 1,728 | +0.39(+1.93%) |
Nov 27, 2006 | 20.61 | 20.67 | 20.22 | 20.22 | 4,264 | -0.61(-2.92%) |
Nov 24, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 1,152 | +0.00(+0.00%) |
Nov 22, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 576 | +0.00(+0.00%) |
Nov 21, 2006 | 20.90 | 20.90 | 20.83 | 20.83 | 2,074 | +0.00(+0.00%) |
Nov 20, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 20.83 | 20.83 | 20.83 | 20.83 | 115 | -0.21(-0.99%) |
Nov 16, 2006 | 21.32 | 21.32 | 20.62 | 21.03 | 5,877 | -0.46(-2.14%) |
Nov 15, 2006 | 20.78 | 21.61 | 20.78 | 21.49 | 3,342 | +1.03(+5.05%) |
Nov 14, 2006 | 20.46 | 20.46 | 20.46 | 20.46 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 20.61 | 20.61 | 20.46 | 20.46 | 576 | -0.15(-0.72%) |
Nov 10, 2006 | 20.39 | 20.61 | 20.39 | 20.61 | 691 | +0.16(+0.76%) |
Nov 09, 2006 | 20.60 | 20.83 | 20.40 | 20.45 | 2,420 | -0.16(-0.76%) |
Nov 08, 2006 | 20.26 | 20.61 | 20.26 | 20.61 | 460 | +0.13(+0.64%) |
Nov 07, 2006 | 20.48 | 20.48 | 20.48 | 20.48 | 460 | +0.22(+1.07%) |
Nov 06, 2006 | 20.39 | 20.39 | 20.09 | 20.26 | 1,843 | +0.30(+1.52%) |
Nov 03, 2006 | 19.91 | 19.96 | 19.78 | 19.96 | 1,267 | +0.35(+1.77%) |
Nov 02, 2006 | 19.74 | 19.74 | 19.61 | 19.61 | 230 | -0.32(-1.61%) |
Nov 01, 2006 | 19.96 | 19.96 | 19.83 | 19.93 | 1,843 | +0.18(+0.92%) |
Oct 31, 2006 | 19.80 | 19.80 | 19.75 | 19.75 | 230 | +0.00(+0.00%) |
Oct 30, 2006 | 19.82 | 19.83 | 19.62 | 19.75 | 5,992 | -0.08(-0.39%) |
Oct 27, 2006 | 19.83 | 19.83 | 19.83 | 19.83 | 1,152 | +0.00(+0.00%) |
Oct 26, 2006 | 20.13 | 20.13 | 19.83 | 19.83 | 1,267 | +0.52(+2.70%) |
Oct 25, 2006 | 19.31 | 19.31 | 19.31 | 19.31 | 115 | +0.22(+1.14%) |
Oct 24, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 19.09 | 19.09 | 18.87 | 19.09 | 691 | +0.00(+0.00%) |
Oct 20, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.17(-0.90%) |
Oct 19, 2006 | 19.26 | 19.26 | 19.26 | 19.26 | 230 | -0.04(-0.22%) |
Oct 18, 2006 | 19.26 | 19.31 | 19.26 | 19.31 | 345 | +0.22(+1.14%) |
Oct 17, 2006 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | +0.00(+0.00%) |
Oct 16, 2006 | 18.87 | 19.09 | 18.87 | 19.09 | 1,843 | +0.43(+2.33%) |
Oct 13, 2006 | 18.66 | 18.66 | 18.66 | 18.66 | 230 | +0.22(+1.18%) |
Oct 12, 2006 | 18.40 | 18.44 | 18.40 | 18.44 | 2,074 | +0.30(+1.67%) |
Oct 11, 2006 | 18.31 | 18.31 | 18.14 | 18.14 | 11,754 | -0.26(-1.42%) |
Oct 10, 2006 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 18.31 | 18.40 | 18.31 | 18.40 | 3,918 | -0.01(-0.05%) |
Oct 06, 2006 | 18.43 | 18.44 | 18.40 | 18.40 | 4,494 | -0.08(-0.42%) |
Oct 05, 2006 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 18.06 | 18.48 | 18.06 | 18.48 | 9,910 | +0.43(+2.35%) |
Oct 03, 2006 | 17.83 | 18.06 | 17.57 | 18.06 | 2,765 | +0.01(+0.05%) |