Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.96 | 21.96 | 21.46 | 21.90 | 6,636 | +0.04(+0.20%) |
Dec 28, 2006 | 21.15 | 21.86 | 21.15 | 21.86 | 4,525 | +0.71(+3.35%) |
Dec 27, 2006 | 21.02 | 21.15 | 20.70 | 21.15 | 5,058 | +0.37(+1.79%) |
Dec 26, 2006 | 20.35 | 21.06 | 20.35 | 20.78 | 7,367 | +0.34(+1.65%) |
Dec 22, 2006 | 20.43 | 20.47 | 19.94 | 20.44 | 5,901 | +0.43(+2.17%) |
Dec 21, 2006 | 20.44 | 20.44 | 19.93 | 20.01 | 2,471 | -0.52(-2.54%) |
Dec 20, 2006 | 21.64 | 21.64 | 20.45 | 20.53 | 16,204 | -0.52(-2.48%) |
Dec 19, 2006 | 21.62 | 21.71 | 21.05 | 21.05 | 5,054 | -0.36(-1.69%) |
Dec 18, 2006 | 21.88 | 21.97 | 21.42 | 21.42 | 9,021 | -0.75(-3.39%) |
Dec 15, 2006 | 22.08 | 22.34 | 22.08 | 22.17 | 56,330 | +0.26(+1.17%) |
Dec 14, 2006 | 21.68 | 21.92 | 21.68 | 21.91 | 1,715 | +0.35(+1.64%) |
Dec 13, 2006 | 22.02 | 22.09 | 21.56 | 21.56 | 1,197 | -0.46(-2.09%) |
Dec 12, 2006 | 21.64 | 22.02 | 21.64 | 22.02 | 338 | +0.07(+0.32%) |
Dec 11, 2006 | 22.12 | 22.12 | 21.39 | 21.95 | 3,090 | +0.00(+0.00%) |
Dec 08, 2006 | 22.48 | 22.48 | 21.95 | 21.95 | 451 | -0.71(-3.12%) |
Dec 07, 2006 | 22.28 | 22.65 | 22.28 | 22.65 | 2,100 | +0.11(+0.50%) |
Dec 06, 2006 | 22.12 | 22.57 | 22.09 | 22.54 | 2,728 | +0.50(+2.25%) |
Dec 05, 2006 | 22.57 | 22.66 | 22.05 | 22.05 | 20,109 | -0.58(-2.54%) |
Dec 04, 2006 | 23.12 | 23.13 | 22.46 | 22.62 | 5,209 | -0.50(-2.14%) |
Dec 01, 2006 | 24.12 | 24.43 | 22.83 | 23.12 | 6,057 | -1.41(-5.74%) |
Nov 30, 2006 | 23.01 | 25.00 | 22.66 | 24.52 | 18,192 | +1.96(+8.67%) |
Nov 29, 2006 | 20.49 | 22.57 | 20.49 | 22.57 | 8,883 | +2.03(+9.87%) |
Nov 28, 2006 | 21.86 | 22.02 | 20.49 | 20.54 | 5,339 | -1.58(-7.16%) |
Nov 27, 2006 | 22.57 | 22.57 | 22.12 | 22.12 | 4,058 | -0.43(-1.92%) |
Nov 24, 2006 | 22.57 | 22.57 | 22.56 | 22.56 | 790 | +0.00(+0.00%) |
Nov 22, 2006 | 22.57 | 22.57 | 22.14 | 22.56 | 4,341 | +0.11(+0.47%) |
Nov 21, 2006 | 23.64 | 23.64 | 22.42 | 22.45 | 5,416 | -1.66(-6.90%) |
Nov 20, 2006 | 24.16 | 24.16 | 24.10 | 24.12 | 2,977 | +0.40(+1.68%) |
Nov 17, 2006 | 23.37 | 23.89 | 23.36 | 23.72 | 10,089 | +0.71(+3.08%) |
Nov 16, 2006 | 22.57 | 23.45 | 22.30 | 23.01 | 11,908 | +0.22(+0.97%) |
Nov 15, 2006 | 22.56 | 23.08 | 22.56 | 22.79 | 19,401 | +0.59(+2.67%) |
Nov 14, 2006 | 22.74 | 22.74 | 22.12 | 22.20 | 17,010 | -0.81(-3.54%) |
Nov 13, 2006 | 23.39 | 23.46 | 22.83 | 23.01 | 13,367 | -0.71(-2.99%) |
Nov 10, 2006 | 23.44 | 23.89 | 23.36 | 23.72 | 5,376 | +0.52(+2.25%) |
Nov 09, 2006 | 23.32 | 23.36 | 23.20 | 23.20 | 3,279 | -0.26(-1.09%) |
Nov 08, 2006 | 23.72 | 23.88 | 23.45 | 23.45 | 6,028 | -0.24(-1.01%) |
Nov 07, 2006 | 23.46 | 23.69 | 23.46 | 23.69 | 451 | +0.23(+0.98%) |
Nov 06, 2006 | 23.45 | 23.89 | 23.45 | 23.46 | 1,468 | -0.43(-1.81%) |
Nov 03, 2006 | 23.80 | 23.89 | 22.50 | 23.89 | 6,917 | +0.10(+0.41%) |
Nov 02, 2006 | 24.68 | 24.68 | 23.73 | 23.80 | 4,972 | -0.76(-3.10%) |
Nov 01, 2006 | 24.34 | 24.60 | 24.34 | 24.56 | 2,015 | +0.06(+0.25%) |
Oct 31, 2006 | 24.40 | 24.50 | 24.34 | 24.50 | 1,333 | -0.19(-0.75%) |
Oct 30, 2006 | 24.95 | 24.95 | 24.34 | 24.68 | 1,045 | +0.05(+0.22%) |
Oct 27, 2006 | 24.60 | 24.96 | 24.59 | 24.63 | 3,416 | +0.04(+0.18%) |
Oct 26, 2006 | 24.14 | 24.78 | 24.14 | 24.59 | 6,544 | +0.47(+1.95%) |
Oct 25, 2006 | 23.61 | 24.15 | 23.61 | 24.12 | 3,411 | +0.88(+3.81%) |
Oct 24, 2006 | 22.55 | 24.10 | 22.49 | 23.23 | 4,045 | +1.09(+4.92%) |
Oct 23, 2006 | 22.14 | 22.74 | 22.14 | 22.14 | 2,836 | -0.87(-3.77%) |
Oct 20, 2006 | 23.74 | 24.11 | 22.57 | 23.01 | 3,925 | -0.57(-2.40%) |
Oct 19, 2006 | 23.59 | 23.59 | 23.29 | 23.58 | 451 | +0.35(+1.49%) |
Oct 18, 2006 | 22.60 | 23.70 | 22.60 | 23.23 | 2,715 | +0.36(+1.59%) |
Oct 17, 2006 | 23.44 | 23.44 | 22.60 | 22.87 | 2,459 | -0.05(-0.23%) |
Oct 16, 2006 | 22.75 | 23.23 | 22.26 | 22.92 | 9,531 | -0.21(-0.92%) |
Oct 13, 2006 | 24.74 | 24.74 | 22.72 | 23.13 | 9,880 | -1.14(-4.70%) |
Oct 12, 2006 | 24.78 | 24.78 | 23.89 | 24.28 | 11,427 | -0.24(-0.97%) |
Oct 11, 2006 | 20.87 | 24.86 | 20.87 | 24.51 | 37,769 | +3.60(+17.22%) |
Oct 10, 2006 | 19.90 | 20.97 | 19.83 | 20.91 | 5,409 | +1.12(+5.63%) |
Oct 09, 2006 | 19.04 | 19.87 | 19.04 | 19.80 | 4,887 | +0.89(+4.73%) |
Oct 06, 2006 | 19.36 | 19.49 | 18.81 | 18.90 | 5,323 | +0.19(+0.99%) |
Oct 05, 2006 | 19.03 | 19.04 | 18.63 | 18.72 | 3,966 | +0.12(+0.67%) |
Oct 04, 2006 | 19.34 | 19.34 | 18.59 | 18.59 | 5,367 | -0.04(-0.19%) |
Oct 03, 2006 | 18.23 | 19.42 | 17.70 | 18.63 | 12,893 | +0.04(+0.24%) |