Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.29 | 23.55 | 23.01 | 23.10 | 107,119 | -0.27(-1.16%) |
Dec 28, 2006 | 23.84 | 23.84 | 23.37 | 23.37 | 80,282 | -0.54(-2.26%) |
Dec 27, 2006 | 23.70 | 24.08 | 23.56 | 23.91 | 90,122 | +0.17(+0.72%) |
Dec 26, 2006 | 23.21 | 23.83 | 23.18 | 23.74 | 79,911 | +0.50(+2.15%) |
Dec 22, 2006 | 23.25 | 23.39 | 22.99 | 23.24 | 123,833 | +0.00(+0.00%) |
Dec 21, 2006 | 23.30 | 23.40 | 23.00 | 23.24 | 105,555 | -0.01(-0.04%) |
Dec 20, 2006 | 23.39 | 23.45 | 23.12 | 23.25 | 122,451 | -0.02(-0.09%) |
Dec 19, 2006 | 23.61 | 23.75 | 23.21 | 23.27 | 201,925 | -0.50(-2.10%) |
Dec 18, 2006 | 24.24 | 24.24 | 23.71 | 23.77 | 134,626 | -0.36(-1.49%) |
Dec 15, 2006 | 23.76 | 24.57 | 23.52 | 24.13 | 684,678 | +0.42(+1.77%) |
Dec 14, 2006 | 23.84 | 24.38 | 23.61 | 23.71 | 147,299 | -0.13(-0.55%) |
Dec 13, 2006 | 24.18 | 24.35 | 23.41 | 23.84 | 122,081 | -0.16(-0.67%) |
Dec 12, 2006 | 23.74 | 24.03 | 23.70 | 24.00 | 73,986 | +0.15(+0.63%) |
Dec 11, 2006 | 23.98 | 24.03 | 23.71 | 23.85 | 129,078 | -0.29(-1.20%) |
Dec 08, 2006 | 23.68 | 24.30 | 23.50 | 24.14 | 165,583 | +0.38(+1.60%) |
Dec 07, 2006 | 23.79 | 24.10 | 23.64 | 23.76 | 208,803 | -0.08(-0.34%) |
Dec 06, 2006 | 24.50 | 24.50 | 23.69 | 23.84 | 219,584 | -0.79(-3.21%) |
Dec 05, 2006 | 25.05 | 25.29 | 24.54 | 24.63 | 242,724 | -0.42(-1.68%) |
Dec 04, 2006 | 24.18 | 25.17 | 23.73 | 25.05 | 546,233 | +1.02(+4.24%) |
Dec 01, 2006 | 22.86 | 24.12 | 22.86 | 24.03 | 679,305 | +1.03(+4.48%) |
Nov 30, 2006 | 22.64 | 23.10 | 22.50 | 23.00 | 687,700 | +0.37(+1.63%) |
Nov 29, 2006 | 22.02 | 22.85 | 21.75 | 22.63 | 321,277 | +0.88(+4.05%) |
Nov 28, 2006 | 22.10 | 22.10 | 21.23 | 21.75 | 1,084,452 | +0.02(+0.09%) |
Nov 27, 2006 | 22.25 | 22.38 | 21.65 | 21.73 | 476,172 | -0.78(-3.47%) |
Nov 24, 2006 | 22.43 | 22.68 | 22.30 | 22.51 | 30,547 | -0.07(-0.31%) |
Nov 22, 2006 | 22.69 | 22.76 | 22.46 | 22.58 | 174,667 | -0.01(-0.04%) |
Nov 21, 2006 | 22.62 | 22.72 | 22.44 | 22.59 | 160,116 | +0.03(+0.13%) |
Nov 20, 2006 | 22.69 | 22.80 | 22.01 | 22.56 | 279,165 | -0.09(-0.40%) |
Nov 17, 2006 | 22.79 | 22.99 | 22.48 | 22.65 | 332,157 | -0.35(-1.52%) |
Nov 16, 2006 | 23.74 | 23.74 | 22.95 | 23.00 | 260,136 | -0.54(-2.29%) |
Nov 15, 2006 | 23.29 | 24.01 | 23.29 | 23.54 | 226,795 | +0.34(+1.47%) |
Nov 14, 2006 | 22.96 | 23.32 | 22.54 | 23.20 | 137,734 | +0.22(+0.96%) |
Nov 13, 2006 | 22.65 | 23.12 | 22.65 | 22.98 | 146,058 | +0.26(+1.14%) |
Nov 10, 2006 | 22.36 | 22.85 | 22.08 | 22.72 | 120,056 | +0.31(+1.38%) |
Nov 09, 2006 | 23.12 | 23.18 | 22.14 | 22.41 | 306,359 | -0.71(-3.07%) |
Nov 08, 2006 | 22.92 | 23.14 | 22.66 | 23.12 | 207,478 | +0.12(+0.52%) |
Nov 07, 2006 | 23.11 | 23.44 | 22.74 | 23.00 | 163,517 | -0.21(-0.90%) |
Nov 06, 2006 | 22.72 | 23.33 | 22.65 | 23.21 | 157,539 | +0.43(+1.89%) |
Nov 03, 2006 | 23.15 | 23.19 | 22.73 | 22.78 | 212,175 | -0.35(-1.51%) |
Nov 02, 2006 | 22.82 | 23.25 | 22.71 | 23.13 | 365,964 | +0.12(+0.52%) |
Nov 01, 2006 | 23.36 | 23.54 | 22.81 | 23.01 | 250,390 | -0.50(-2.13%) |
Oct 31, 2006 | 23.64 | 23.71 | 23.12 | 23.51 | 224,585 | -0.12(-0.51%) |
Oct 30, 2006 | 23.41 | 23.70 | 23.02 | 23.63 | 256,822 | -0.02(-0.08%) |
Oct 27, 2006 | 23.71 | 23.75 | 23.22 | 23.65 | 751,198 | -0.08(-0.34%) |
Oct 26, 2006 | 23.95 | 24.40 | 22.50 | 23.73 | 1,105,040 | +0.64(+2.77%) |
Oct 25, 2006 | 23.76 | 23.88 | 22.76 | 23.09 | 375,023 | -0.50(-2.12%) |
Oct 24, 2006 | 23.48 | 23.75 | 23.34 | 23.59 | 137,658 | +0.13(+0.55%) |
Oct 23, 2006 | 23.44 | 23.68 | 23.10 | 23.46 | 449,462 | -0.04(-0.17%) |
Oct 20, 2006 | 23.46 | 23.70 | 23.31 | 23.50 | 273,511 | -0.09(-0.38%) |
Oct 19, 2006 | 23.18 | 23.75 | 23.18 | 23.59 | 307,875 | +0.41(+1.77%) |
Oct 18, 2006 | 23.00 | 23.91 | 22.74 | 23.18 | 362,372 | +0.18(+0.78%) |
Oct 17, 2006 | 22.68 | 23.00 | 22.49 | 23.00 | 206,923 | +0.22(+0.97%) |
Oct 16, 2006 | 22.25 | 23.25 | 22.25 | 22.78 | 462,793 | +0.90(+4.11%) |
Oct 13, 2006 | 21.74 | 22.15 | 21.66 | 21.88 | 204,384 | +0.09(+0.41%) |
Oct 12, 2006 | 21.56 | 21.94 | 21.37 | 21.79 | 174,884 | +0.36(+1.68%) |
Oct 11, 2006 | 21.21 | 21.60 | 21.00 | 21.43 | 178,798 | +0.18(+0.85%) |
Oct 10, 2006 | 20.97 | 21.33 | 20.80 | 21.25 | 313,146 | +0.25(+1.19%) |
Oct 09, 2006 | 20.78 | 21.24 | 20.55 | 21.00 | 218,915 | +0.21(+1.01%) |
Oct 06, 2006 | 21.24 | 21.46 | 20.74 | 20.79 | 132,235 | -0.48(-2.26%) |
Oct 05, 2006 | 20.98 | 21.49 | 20.95 | 21.27 | 279,224 | +0.37(+1.77%) |
Oct 04, 2006 | 20.00 | 21.38 | 19.93 | 20.90 | 237,392 | +0.87(+4.34%) |
Oct 03, 2006 | 19.70 | 20.30 | 19.35 | 20.03 | 271,975 | +0.19(+0.96%) |