Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.57 | 21.57 | 21.25 | 21.30 | 222,504 | -0.40(-1.87%) |
Dec 28, 2006 | 21.74 | 21.77 | 21.66 | 21.70 | 179,864 | -0.01(-0.05%) |
Dec 27, 2006 | 21.70 | 21.79 | 21.54 | 21.71 | 130,058 | +0.09(+0.39%) |
Dec 26, 2006 | 21.11 | 21.70 | 21.11 | 21.62 | 367,602 | +0.36(+1.72%) |
Dec 22, 2006 | 21.29 | 21.38 | 21.09 | 21.26 | 212,306 | -0.09(-0.44%) |
Dec 21, 2006 | 21.00 | 21.42 | 21.00 | 21.36 | 126,442 | +0.32(+1.55%) |
Dec 20, 2006 | 21.25 | 21.25 | 21.01 | 21.03 | 206,194 | -0.23(-1.11%) |
Dec 19, 2006 | 20.98 | 21.37 | 20.82 | 21.27 | 401,774 | +0.25(+1.19%) |
Dec 18, 2006 | 21.42 | 21.50 | 21.00 | 21.02 | 204,214 | -0.32(-1.50%) |
Dec 15, 2006 | 21.47 | 21.52 | 21.30 | 21.34 | 412,226 | -0.11(-0.54%) |
Dec 14, 2006 | 21.44 | 21.51 | 21.42 | 21.45 | 271,676 | -0.02(-0.09%) |
Dec 13, 2006 | 21.50 | 21.52 | 21.36 | 21.47 | 277,230 | -0.01(-0.02%) |
Dec 12, 2006 | 21.50 | 21.50 | 21.38 | 21.48 | 215,708 | +0.00(+0.00%) |
Dec 11, 2006 | 21.41 | 21.52 | 21.32 | 21.48 | 575,332 | +0.09(+0.42%) |
Dec 08, 2006 | 21.27 | 21.54 | 21.07 | 21.39 | 291,718 | +0.16(+0.75%) |
Dec 07, 2006 | 21.03 | 21.34 | 21.00 | 21.23 | 212,882 | +0.15(+0.71%) |
Dec 06, 2006 | 21.05 | 21.21 | 20.95 | 21.07 | 501,186 | -0.02(-0.09%) |
Dec 05, 2006 | 21.16 | 21.49 | 21.05 | 21.09 | 440,792 | -0.09(-0.42%) |
Dec 04, 2006 | 20.95 | 21.24 | 20.93 | 21.18 | 363,294 | +0.18(+0.86%) |
Dec 01, 2006 | 20.70 | 21.01 | 20.65 | 21.00 | 356,904 | +0.30(+1.45%) |
Nov 30, 2006 | 20.70 | 20.86 | 20.52 | 20.70 | 335,400 | -0.01(-0.02%) |
Nov 29, 2006 | 20.63 | 20.75 | 20.50 | 20.71 | 196,094 | +0.09(+0.44%) |
Nov 28, 2006 | 20.39 | 20.65 | 20.36 | 20.62 | 275,470 | +0.14(+0.71%) |
Nov 27, 2006 | 20.70 | 20.75 | 20.14 | 20.48 | 328,172 | -0.23(-1.11%) |
Nov 24, 2006 | 20.61 | 20.88 | 20.55 | 20.70 | 115,422 | -0.03(-0.14%) |
Nov 22, 2006 | 20.75 | 20.86 | 20.68 | 20.73 | 194,854 | -0.02(-0.07%) |
Nov 21, 2006 | 20.62 | 20.85 | 20.36 | 20.75 | 333,594 | +0.18(+0.85%) |
Nov 20, 2006 | 20.65 | 20.67 | 20.28 | 20.57 | 386,354 | -0.07(-0.36%) |
Nov 17, 2006 | 20.36 | 20.69 | 20.30 | 20.65 | 341,108 | +0.27(+1.32%) |
Nov 16, 2006 | 20.50 | 20.50 | 20.10 | 20.38 | 325,492 | -0.04(-0.20%) |
Nov 15, 2006 | 20.35 | 20.47 | 20.21 | 20.42 | 338,300 | +0.12(+0.62%) |
Nov 14, 2006 | 20.14 | 20.32 | 19.88 | 20.30 | 337,276 | +0.18(+0.87%) |
Nov 13, 2006 | 19.91 | 20.28 | 19.91 | 20.12 | 328,128 | +0.20(+1.00%) |
Nov 10, 2006 | 19.80 | 19.97 | 19.70 | 19.92 | 168,942 | +0.15(+0.76%) |
Nov 09, 2006 | 20.27 | 20.27 | 19.61 | 19.77 | 256,354 | -0.42(-2.08%) |
Nov 08, 2006 | 20.31 | 20.32 | 19.99 | 20.19 | 206,616 | -0.15(-0.76%) |
Nov 07, 2006 | 19.93 | 20.53 | 19.84 | 20.34 | 376,244 | +0.37(+1.85%) |
Nov 06, 2006 | 19.64 | 20.15 | 19.64 | 19.98 | 560,836 | +0.35(+1.76%) |
Nov 03, 2006 | 19.39 | 19.75 | 19.39 | 19.63 | 429,304 | +0.26(+1.34%) |
Nov 02, 2006 | 18.79 | 19.69 | 18.77 | 19.37 | 1,507,934 | +1.12(+6.17%) |
Nov 01, 2006 | 18.55 | 18.59 | 18.18 | 18.25 | 668,468 | -0.22(-1.19%) |
Oct 31, 2006 | 18.68 | 18.68 | 18.41 | 18.46 | 370,718 | -0.20(-1.05%) |
Oct 30, 2006 | 18.39 | 18.66 | 18.36 | 18.66 | 415,014 | +0.21(+1.11%) |
Oct 27, 2006 | 18.75 | 18.75 | 18.41 | 18.45 | 278,340 | -0.37(-1.97%) |
Oct 26, 2006 | 18.65 | 18.89 | 18.50 | 18.82 | 237,056 | +0.20(+1.07%) |
Oct 25, 2006 | 18.64 | 18.71 | 18.49 | 18.62 | 229,412 | +0.05(+0.24%) |
Oct 24, 2006 | 18.58 | 18.70 | 18.50 | 18.58 | 159,502 | +0.01(+0.08%) |
Oct 23, 2006 | 18.44 | 18.75 | 18.38 | 18.57 | 276,280 | +0.08(+0.41%) |
Oct 20, 2006 | 18.57 | 18.57 | 18.28 | 18.49 | 242,882 | +0.01(+0.08%) |
Oct 19, 2006 | 18.33 | 18.55 | 18.33 | 18.48 | 242,126 | +0.08(+0.41%) |
Oct 18, 2006 | 18.40 | 18.50 | 18.32 | 18.40 | 295,376 | +0.02(+0.14%) |
Oct 17, 2006 | 19.03 | 19.03 | 18.36 | 18.38 | 360,436 | -0.79(-4.10%) |
Oct 16, 2006 | 18.83 | 19.22 | 18.80 | 19.16 | 324,856 | +0.31(+1.64%) |
Oct 13, 2006 | 19.00 | 19.36 | 18.84 | 18.85 | 529,872 | -0.79(-4.00%) |
Oct 12, 2006 | 19.11 | 19.64 | 19.11 | 19.64 | 228,464 | +0.60(+3.13%) |
Oct 11, 2006 | 19.09 | 19.15 | 18.86 | 19.04 | 135,466 | -0.12(-0.60%) |
Oct 10, 2006 | 19.16 | 19.27 | 19.00 | 19.16 | 312,856 | +0.09(+0.47%) |
Oct 09, 2006 | 18.90 | 19.13 | 18.60 | 19.07 | 298,560 | +0.12(+0.61%) |
Oct 06, 2006 | 19.02 | 19.18 | 18.73 | 18.95 | 337,346 | -0.67(-3.41%) |
Oct 05, 2006 | 19.27 | 19.77 | 19.27 | 19.62 | 169,598 | +0.29(+1.50%) |
Oct 04, 2006 | 18.77 | 19.44 | 18.77 | 19.33 | 202,378 | +0.41(+2.17%) |
Oct 03, 2006 | 18.46 | 18.92 | 18.46 | 18.92 | 391,054 | +0.36(+1.94%) |