Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.47 | 22.47 | 22.38 | 22.45 | 5,400 | +0.04(+0.17%) |
Dec 28, 2006 | 22.44 | 22.47 | 22.37 | 22.41 | 14,878 | -0.03(-0.13%) |
Dec 27, 2006 | 22.42 | 22.47 | 22.32 | 22.44 | 10,903 | -0.03(-0.13%) |
Dec 26, 2006 | 22.39 | 22.47 | 22.33 | 22.47 | 6,318 | +0.08(+0.35%) |
Dec 22, 2006 | 22.35 | 22.47 | 22.35 | 22.39 | 6,725 | -0.03(-0.13%) |
Dec 21, 2006 | 22.32 | 22.45 | 22.32 | 22.42 | 5,299 | +0.05(+0.22%) |
Dec 20, 2006 | 22.08 | 22.47 | 22.08 | 22.37 | 11,107 | +0.29(+1.33%) |
Dec 19, 2006 | 22.08 | 22.18 | 22.04 | 22.08 | 17,731 | -0.06(-0.27%) |
Dec 18, 2006 | 22.24 | 22.32 | 22.14 | 22.14 | 4,483 | -0.20(-0.88%) |
Dec 15, 2006 | 22.25 | 22.45 | 22.09 | 22.33 | 13,859 | +0.19(+0.84%) |
Dec 14, 2006 | 22.39 | 22.44 | 22.08 | 22.15 | 21,196 | -0.07(-0.31%) |
Dec 13, 2006 | 22.57 | 22.61 | 22.08 | 22.22 | 16,610 | -0.11(-0.48%) |
Dec 12, 2006 | 22.36 | 22.46 | 22.13 | 22.32 | 15,693 | -0.06(-0.26%) |
Dec 11, 2006 | 22.34 | 22.46 | 22.09 | 22.38 | 20,890 | +0.28(+1.29%) |
Dec 08, 2006 | 22.21 | 22.21 | 21.94 | 22.10 | 45,653 | -0.01(-0.04%) |
Dec 07, 2006 | 21.83 | 22.18 | 21.83 | 22.11 | 77,855 | +0.13(+0.58%) |
Dec 06, 2006 | 22.09 | 22.37 | 21.75 | 21.98 | 59,105 | -0.11(-0.49%) |
Dec 05, 2006 | 21.64 | 22.47 | 21.64 | 22.09 | 34,444 | +0.45(+2.09%) |
Dec 04, 2006 | 21.90 | 22.10 | 21.44 | 21.64 | 75,104 | -0.51(-2.30%) |
Dec 01, 2006 | 22.18 | 22.42 | 22.03 | 22.15 | 148,578 | -0.39(-1.74%) |
Nov 30, 2006 | 22.52 | 22.57 | 22.45 | 22.54 | 2,038 | +0.12(+0.53%) |
Nov 29, 2006 | 22.08 | 22.55 | 22.05 | 22.42 | 10,088 | +0.44(+2.01%) |
Nov 28, 2006 | 22.67 | 22.67 | 21.98 | 21.98 | 15,693 | -0.78(-3.41%) |
Nov 27, 2006 | 22.82 | 22.91 | 22.62 | 22.76 | 14,062 | +0.08(+0.35%) |
Nov 24, 2006 | 22.53 | 22.77 | 22.53 | 22.68 | 2,445 | +0.23(+1.01%) |
Nov 22, 2006 | 22.87 | 22.87 | 22.42 | 22.45 | 9,171 | -0.49(-2.14%) |
Nov 21, 2006 | 22.82 | 22.96 | 22.82 | 22.94 | 8,865 | -0.22(-0.93%) |
Nov 20, 2006 | 23.40 | 23.40 | 23.05 | 23.16 | 21,094 | +0.10(+0.43%) |
Nov 17, 2006 | 22.29 | 23.34 | 22.18 | 23.06 | 57,678 | +0.53(+2.35%) |
Nov 16, 2006 | 21.20 | 22.57 | 21.07 | 22.53 | 56,149 | +1.53(+7.29%) |
Nov 15, 2006 | 20.61 | 21.18 | 20.61 | 21.00 | 16,814 | +0.25(+1.18%) |
Nov 14, 2006 | 20.26 | 20.87 | 20.26 | 20.75 | 20,483 | +0.34(+1.68%) |
Nov 13, 2006 | 21.67 | 22.18 | 20.25 | 20.41 | 21,909 | -1.25(-5.75%) |
Nov 10, 2006 | 21.74 | 21.93 | 21.64 | 21.66 | 12,024 | +0.07(+0.32%) |
Nov 09, 2006 | 21.11 | 21.70 | 21.08 | 21.59 | 30,877 | +0.48(+2.28%) |
Nov 08, 2006 | 20.87 | 21.13 | 20.85 | 21.11 | 22,928 | +0.23(+1.08%) |
Nov 07, 2006 | 20.61 | 21.25 | 20.53 | 20.88 | 16,814 | +0.40(+1.96%) |
Nov 06, 2006 | 19.96 | 20.66 | 19.96 | 20.48 | 14,164 | +0.62(+3.11%) |
Nov 03, 2006 | 19.63 | 20.08 | 19.54 | 19.86 | 12,024 | +0.25(+1.25%) |
Nov 02, 2006 | 20.36 | 20.36 | 18.96 | 19.62 | 24,049 | -0.87(-4.26%) |
Nov 01, 2006 | 20.36 | 20.51 | 20.22 | 20.49 | 7,235 | +0.06(+0.29%) |
Oct 31, 2006 | 20.90 | 20.90 | 20.32 | 20.43 | 4,993 | -0.45(-2.16%) |
Oct 30, 2006 | 21.20 | 22.32 | 20.84 | 20.88 | 40,558 | +0.18(+0.85%) |
Oct 27, 2006 | 20.41 | 20.85 | 20.41 | 20.71 | 6,623 | +0.16(+0.76%) |
Oct 26, 2006 | 19.97 | 20.61 | 19.97 | 20.55 | 14,470 | +0.38(+1.90%) |
Oct 25, 2006 | 19.82 | 20.23 | 19.82 | 20.17 | 8,254 | +0.36(+1.83%) |
Oct 24, 2006 | 19.76 | 19.82 | 19.71 | 19.80 | 7,235 | -0.02(-0.10%) |
Oct 23, 2006 | 19.63 | 20.12 | 19.63 | 19.82 | 20,686 | -0.05(-0.25%) |
Oct 20, 2006 | 19.58 | 19.90 | 19.58 | 19.87 | 5,910 | +0.17(+0.85%) |
Oct 19, 2006 | 19.79 | 19.79 | 19.63 | 19.70 | 3,872 | -0.01(-0.05%) |
Oct 18, 2006 | 19.97 | 19.97 | 19.63 | 19.71 | 4,789 | -0.06(-0.30%) |
Oct 17, 2006 | 19.77 | 19.77 | 19.65 | 19.77 | 6,420 | -0.10(-0.49%) |
Oct 16, 2006 | 19.60 | 20.12 | 19.57 | 19.87 | 13,043 | +0.33(+1.71%) |
Oct 13, 2006 | 19.12 | 19.59 | 19.12 | 19.54 | 9,171 | +0.38(+2.00%) |
Oct 12, 2006 | 18.97 | 19.23 | 18.97 | 19.16 | 8,865 | +0.13(+0.67%) |
Oct 11, 2006 | 19.08 | 19.16 | 18.89 | 19.03 | 14,470 | -0.12(-0.62%) |
Oct 10, 2006 | 19.14 | 19.17 | 19.04 | 19.15 | 22,826 | +0.16(+0.83%) |
Oct 09, 2006 | 18.67 | 19.02 | 18.65 | 18.99 | 16,202 | +0.22(+1.15%) |
Oct 06, 2006 | 18.83 | 18.83 | 18.51 | 18.77 | 27,514 | +0.02(+0.11%) |
Oct 05, 2006 | 18.32 | 18.75 | 18.31 | 18.75 | 27,820 | +0.40(+2.19%) |
Oct 04, 2006 | 18.15 | 18.35 | 18.14 | 18.35 | 6,521 | +0.18(+0.97%) |
Oct 03, 2006 | 18.13 | 18.25 | 18.11 | 18.17 | 17,222 | +0.03(+0.16%) |