Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.23 | 22.28 | 22.05 | 22.22 | 376,442 | -0.03(-0.12%) |
Dec 28, 2006 | 22.58 | 22.69 | 22.24 | 22.24 | 258,765 | -0.32(-1.42%) |
Dec 27, 2006 | 22.12 | 22.68 | 22.08 | 22.56 | 333,144 | +0.46(+2.10%) |
Dec 26, 2006 | 21.36 | 22.14 | 21.36 | 22.10 | 274,585 | +0.67(+3.12%) |
Dec 22, 2006 | 21.58 | 21.67 | 21.26 | 21.43 | 351,125 | -0.18(-0.82%) |
Dec 21, 2006 | 22.15 | 22.15 | 21.54 | 21.61 | 263,929 | -0.48(-2.19%) |
Dec 20, 2006 | 21.50 | 22.16 | 21.50 | 22.09 | 390,778 | +0.67(+3.12%) |
Dec 19, 2006 | 21.44 | 21.61 | 21.11 | 21.42 | 371,889 | -0.18(-0.85%) |
Dec 18, 2006 | 21.86 | 21.93 | 21.48 | 21.61 | 290,284 | -0.16(-0.75%) |
Dec 15, 2006 | 21.50 | 22.01 | 21.40 | 21.77 | 545,231 | +0.34(+1.59%) |
Dec 14, 2006 | 21.47 | 21.80 | 21.38 | 21.43 | 272,924 | -0.05(-0.21%) |
Dec 13, 2006 | 21.84 | 21.84 | 21.37 | 21.48 | 199,874 | -0.16(-0.76%) |
Dec 12, 2006 | 21.58 | 21.74 | 21.31 | 21.64 | 336,311 | +0.03(+0.12%) |
Dec 11, 2006 | 21.66 | 21.92 | 21.48 | 21.61 | 175,514 | -0.10(-0.48%) |
Dec 08, 2006 | 21.94 | 22.23 | 21.36 | 21.72 | 365,098 | -0.35(-1.57%) |
Dec 07, 2006 | 21.70 | 22.35 | 21.70 | 22.07 | 721,921 | +0.33(+1.54%) |
Dec 06, 2006 | 21.61 | 21.89 | 21.15 | 21.73 | 442,432 | +0.07(+0.30%) |
Dec 05, 2006 | 21.52 | 21.85 | 21.31 | 21.67 | 487,922 | +0.33(+1.53%) |
Dec 04, 2006 | 20.75 | 21.45 | 20.64 | 21.34 | 609,018 | +0.67(+3.26%) |
Dec 01, 2006 | 20.65 | 20.92 | 20.30 | 20.66 | 531,731 | -0.05(-0.25%) |
Nov 30, 2006 | 20.31 | 20.86 | 20.29 | 20.72 | 430,521 | +0.33(+1.64%) |
Nov 29, 2006 | 20.72 | 20.90 | 20.30 | 20.38 | 532,012 | -0.18(-0.89%) |
Nov 28, 2006 | 20.39 | 20.59 | 20.12 | 20.57 | 353,632 | +0.16(+0.77%) |
Nov 27, 2006 | 21.14 | 21.20 | 20.33 | 20.41 | 511,224 | -0.87(-4.09%) |
Nov 24, 2006 | 21.17 | 21.38 | 21.00 | 21.28 | 313,753 | +0.01(+0.06%) |
Nov 22, 2006 | 21.17 | 21.46 | 21.10 | 21.27 | 300,954 | +0.16(+0.74%) |
Nov 21, 2006 | 21.13 | 21.16 | 20.78 | 21.11 | 609,160 | +0.08(+0.37%) |
Nov 20, 2006 | 20.64 | 21.12 | 20.40 | 21.03 | 457,888 | +0.35(+1.68%) |
Nov 17, 2006 | 20.66 | 20.74 | 20.41 | 20.68 | 236,299 | +0.01(+0.06%) |
Nov 16, 2006 | 20.70 | 20.83 | 20.39 | 20.67 | 328,071 | -0.07(-0.35%) |
Nov 15, 2006 | 20.90 | 21.04 | 20.51 | 20.74 | 446,844 | -0.13(-0.63%) |
Nov 14, 2006 | 20.02 | 20.89 | 20.02 | 20.87 | 701,107 | +0.84(+4.22%) |
Nov 13, 2006 | 19.87 | 20.18 | 19.77 | 20.03 | 568,322 | +0.21(+1.06%) |
Nov 10, 2006 | 19.12 | 19.85 | 19.12 | 19.82 | 678,177 | +0.73(+3.84%) |
Nov 09, 2006 | 19.47 | 19.47 | 19.03 | 19.09 | 428,694 | -0.30(-1.55%) |
Nov 08, 2006 | 19.26 | 19.60 | 19.08 | 19.39 | 243,351 | +0.06(+0.30%) |
Nov 07, 2006 | 19.00 | 19.68 | 19.00 | 19.33 | 502,841 | +0.33(+1.72%) |
Nov 06, 2006 | 18.48 | 19.17 | 18.42 | 19.00 | 573,671 | +0.52(+2.80%) |
Nov 03, 2006 | 18.60 | 18.65 | 18.11 | 18.48 | 497,703 | -0.02(-0.11%) |
Nov 02, 2006 | 18.52 | 18.71 | 18.46 | 18.50 | 360,099 | +0.01(+0.07%) |
Nov 01, 2006 | 18.84 | 19.10 | 18.45 | 18.49 | 541,832 | -0.20(-1.05%) |
Oct 31, 2006 | 19.01 | 19.13 | 18.65 | 18.69 | 570,992 | -0.36(-1.89%) |
Oct 30, 2006 | 18.48 | 19.06 | 18.41 | 19.05 | 494,395 | +0.48(+2.61%) |
Oct 27, 2006 | 19.30 | 19.30 | 18.51 | 18.56 | 653,174 | -0.73(-3.77%) |
Oct 26, 2006 | 19.39 | 19.80 | 18.58 | 19.29 | 826,455 | +0.45(+2.36%) |
Oct 25, 2006 | 18.83 | 19.01 | 18.52 | 18.84 | 628,867 | +0.09(+0.45%) |
Oct 24, 2006 | 19.02 | 19.09 | 18.58 | 18.76 | 652,682 | -0.40(-2.08%) |
Oct 23, 2006 | 19.28 | 19.35 | 19.03 | 19.16 | 488,555 | -0.15(-0.78%) |
Oct 20, 2006 | 19.57 | 19.57 | 19.20 | 19.31 | 335,781 | -0.16(-0.84%) |
Oct 19, 2006 | 19.30 | 19.67 | 19.22 | 19.47 | 444,014 | +0.09(+0.44%) |
Oct 18, 2006 | 19.61 | 19.65 | 19.21 | 19.39 | 588,516 | -0.16(-0.80%) |
Oct 17, 2006 | 19.54 | 19.65 | 19.32 | 19.55 | 617,326 | -0.20(-0.99%) |
Oct 16, 2006 | 19.80 | 19.87 | 19.49 | 19.74 | 447,386 | +0.02(+0.10%) |
Oct 13, 2006 | 19.28 | 19.90 | 19.28 | 19.72 | 736,221 | -0.05(-0.23%) |
Oct 12, 2006 | 19.52 | 20.02 | 19.05 | 19.77 | 1,942,869 | -0.69(-3.36%) |
Oct 11, 2006 | 20.25 | 20.83 | 19.91 | 20.45 | 426,558 | +0.14(+0.68%) |
Oct 10, 2006 | 20.46 | 20.58 | 20.27 | 20.32 | 280,787 | +0.01(+0.03%) |
Oct 09, 2006 | 20.20 | 20.45 | 20.07 | 20.31 | 299,322 | +0.01(+0.06%) |
Oct 06, 2006 | 20.23 | 20.51 | 19.92 | 20.30 | 407,374 | +0.07(+0.32%) |
Oct 05, 2006 | 19.85 | 20.37 | 19.79 | 20.23 | 587,709 | +0.44(+2.22%) |
Oct 04, 2006 | 19.03 | 19.89 | 18.98 | 19.79 | 440,750 | +0.79(+4.13%) |
Oct 03, 2006 | 19.02 | 19.30 | 18.79 | 19.01 | 386,620 | -0.01(-0.03%) |