Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.53 | 24.35 | 23.25 | 23.63 | 192,214 | +0.03(+0.12%) |
Dec 28, 2006 | 24.25 | 24.43 | 23.57 | 23.60 | 148,472 | -0.72(-2.97%) |
Dec 27, 2006 | 23.98 | 24.42 | 23.89 | 24.32 | 147,537 | +0.48(+2.02%) |
Dec 26, 2006 | 23.10 | 23.91 | 23.10 | 23.84 | 150,239 | +0.80(+3.47%) |
Dec 22, 2006 | 23.00 | 23.23 | 22.85 | 23.04 | 100,574 | +0.10(+0.42%) |
Dec 21, 2006 | 23.15 | 23.34 | 22.78 | 22.95 | 146,602 | -0.13(-0.54%) |
Dec 20, 2006 | 23.13 | 23.37 | 22.99 | 23.07 | 130,186 | -0.07(-0.29%) |
Dec 19, 2006 | 22.95 | 23.34 | 22.82 | 23.14 | 99,224 | +0.08(+0.33%) |
Dec 18, 2006 | 23.28 | 23.36 | 22.72 | 23.06 | 178,499 | -0.28(-1.20%) |
Dec 15, 2006 | 23.20 | 23.79 | 23.00 | 23.34 | 206,241 | +0.18(+0.79%) |
Dec 14, 2006 | 23.48 | 23.93 | 23.15 | 23.16 | 173,824 | +0.01(+0.04%) |
Dec 13, 2006 | 23.02 | 23.24 | 22.95 | 23.15 | 132,783 | +0.22(+0.97%) |
Dec 12, 2006 | 22.75 | 22.94 | 22.46 | 22.93 | 166,655 | +0.26(+1.15%) |
Dec 11, 2006 | 21.80 | 22.73 | 21.21 | 22.67 | 120,835 | +0.00(+0.00%) |
Dec 08, 2006 | 22.47 | 22.76 | 22.27 | 22.67 | 64,106 | +0.12(+0.51%) |
Dec 07, 2006 | 22.71 | 22.83 | 22.38 | 22.55 | 75,950 | -0.16(-0.72%) |
Dec 06, 2006 | 22.70 | 22.83 | 22.45 | 22.71 | 109,198 | +0.00(+0.00%) |
Dec 05, 2006 | 22.77 | 23.00 | 22.52 | 22.71 | 122,186 | +0.03(+0.13%) |
Dec 04, 2006 | 22.14 | 22.86 | 22.13 | 22.69 | 133,615 | +0.53(+2.39%) |
Dec 01, 2006 | 22.01 | 22.46 | 21.80 | 22.16 | 176,837 | -0.36(-1.58%) |
Nov 30, 2006 | 22.59 | 22.67 | 22.24 | 22.51 | 186,811 | +0.00(+0.00%) |
Nov 29, 2006 | 22.48 | 22.61 | 22.19 | 22.51 | 255,073 | +0.21(+0.95%) |
Nov 28, 2006 | 22.31 | 22.45 | 22.15 | 22.30 | 161,875 | -0.01(-0.04%) |
Nov 27, 2006 | 22.47 | 22.52 | 22.14 | 22.31 | 286,036 | -0.28(-1.24%) |
Nov 24, 2006 | 22.76 | 22.76 | 22.43 | 22.59 | 169,460 | -0.04(-0.17%) |
Nov 22, 2006 | 22.59 | 22.65 | 22.36 | 22.63 | 138,810 | +0.12(+0.51%) |
Nov 21, 2006 | 22.37 | 22.64 | 22.24 | 22.51 | 134,238 | +0.24(+1.08%) |
Nov 20, 2006 | 22.18 | 22.35 | 22.11 | 22.27 | 120,108 | +0.15(+0.70%) |
Nov 17, 2006 | 21.91 | 22.25 | 21.60 | 22.12 | 164,785 | +0.21(+0.97%) |
Nov 16, 2006 | 22.18 | 22.33 | 21.75 | 21.91 | 155,641 | -0.13(-0.61%) |
Nov 15, 2006 | 22.00 | 22.28 | 21.95 | 22.04 | 168,940 | +0.02(+0.09%) |
Nov 14, 2006 | 21.20 | 22.03 | 21.15 | 22.02 | 271,801 | +0.87(+4.09%) |
Nov 13, 2006 | 20.83 | 21.41 | 20.69 | 21.16 | 296,322 | +0.32(+1.52%) |
Nov 10, 2006 | 20.59 | 20.90 | 20.57 | 20.84 | 121,770 | +0.25(+1.22%) |
Nov 09, 2006 | 20.98 | 20.98 | 20.21 | 20.59 | 195,851 | -0.31(-1.47%) |
Nov 08, 2006 | 21.05 | 21.16 | 20.77 | 20.90 | 114,809 | -0.30(-1.41%) |
Nov 07, 2006 | 21.03 | 21.61 | 20.92 | 21.19 | 213,721 | +0.17(+0.82%) |
Nov 06, 2006 | 20.85 | 21.07 | 20.56 | 21.02 | 132,264 | +0.33(+1.58%) |
Nov 03, 2006 | 20.90 | 21.14 | 20.52 | 20.69 | 187,227 | -0.13(-0.60%) |
Nov 02, 2006 | 20.50 | 20.85 | 20.32 | 20.82 | 236,164 | +0.23(+1.12%) |
Nov 01, 2006 | 21.01 | 21.23 | 20.54 | 20.59 | 145,044 | -0.42(-2.02%) |
Oct 31, 2006 | 21.02 | 21.18 | 20.86 | 21.01 | 167,486 | +0.04(+0.18%) |
Oct 30, 2006 | 21.41 | 21.56 | 20.87 | 20.97 | 365,727 | -0.44(-2.07%) |
Oct 27, 2006 | 21.75 | 21.95 | 21.27 | 21.41 | 308,478 | -0.27(-1.24%) |
Oct 26, 2006 | 22.91 | 22.91 | 21.28 | 21.68 | 566,045 | -1.21(-5.30%) |
Oct 25, 2006 | 23.18 | 23.18 | 22.29 | 22.90 | 241,151 | -0.22(-0.96%) |
Oct 24, 2006 | 23.13 | 23.40 | 23.06 | 23.12 | 388,377 | -0.01(-0.04%) |
Oct 23, 2006 | 22.91 | 23.24 | 22.62 | 23.13 | 142,758 | +0.08(+0.33%) |
Oct 20, 2006 | 22.98 | 23.10 | 22.73 | 23.05 | 127,796 | +0.16(+0.72%) |
Oct 19, 2006 | 22.71 | 23.10 | 22.71 | 22.89 | 493,835 | +0.11(+0.46%) |
Oct 18, 2006 | 22.65 | 23.10 | 22.63 | 22.78 | 106,912 | +0.31(+1.37%) |
Oct 17, 2006 | 22.35 | 22.47 | 22.04 | 22.47 | 351,285 | +0.08(+0.34%) |
Oct 16, 2006 | 22.39 | 22.67 | 22.29 | 22.40 | 116,159 | +0.07(+0.30%) |
Oct 13, 2006 | 22.67 | 22.69 | 22.22 | 22.33 | 140,991 | -0.23(-1.02%) |
Oct 12, 2006 | 21.95 | 22.59 | 21.95 | 22.56 | 110,861 | +0.64(+2.94%) |
Oct 11, 2006 | 21.85 | 22.08 | 21.65 | 21.92 | 139,329 | +0.07(+0.31%) |
Oct 10, 2006 | 21.88 | 21.99 | 21.61 | 21.85 | 178,084 | +0.02(+0.09%) |
Oct 09, 2006 | 22.04 | 22.04 | 21.44 | 21.83 | 380,273 | -0.23(-1.05%) |
Oct 06, 2006 | 22.44 | 22.38 | 21.75 | 22.06 | 533,836 | -0.38(-1.67%) |
Oct 05, 2006 | 22.14 | 22.68 | 22.14 | 22.44 | 190,448 | +0.37(+1.66%) |
Oct 04, 2006 | 22.14 | 22.33 | 21.97 | 22.07 | 645,944 | -0.13(-0.56%) |
Oct 03, 2006 | 22.08 | 22.42 | 21.80 | 22.19 | 114,393 | +0.04(+0.17%) |