Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.75 | 23.93 | 23.73 | 23.73 | 7,093 | +0.23(+0.96%) |
Dec 28, 2006 | 23.91 | 23.91 | 23.43 | 23.51 | 34,309 | -0.49(-2.03%) |
Dec 27, 2006 | 24.49 | 24.49 | 23.90 | 24.00 | 1,495 | -0.05(-0.22%) |
Dec 26, 2006 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 23.87 | 24.05 | 23.69 | 24.05 | 2,999 | +0.03(+0.11%) |
Dec 21, 2006 | 24.33 | 24.38 | 24.02 | 24.02 | 1,584 | -0.20(-0.83%) |
Dec 20, 2006 | 24.17 | 24.22 | 23.74 | 24.22 | 3,449 | +0.08(+0.32%) |
Dec 19, 2006 | 23.98 | 24.16 | 23.98 | 24.14 | 1,188 | -0.17(-0.72%) |
Dec 18, 2006 | 24.34 | 24.47 | 24.30 | 24.32 | 1,004 | +0.07(+0.29%) |
Dec 15, 2006 | 24.24 | 24.25 | 24.24 | 24.25 | 406 | +0.13(+0.54%) |
Dec 14, 2006 | 23.67 | 24.13 | 23.52 | 24.12 | 4,025 | +0.73(+3.12%) |
Dec 13, 2006 | 23.12 | 23.82 | 23.12 | 23.39 | 2,081 | +0.12(+0.52%) |
Dec 12, 2006 | 23.26 | 23.27 | 23.26 | 23.27 | 1,150 | +0.01(+0.04%) |
Dec 11, 2006 | 22.71 | 23.26 | 22.64 | 23.26 | 3,996 | +0.10(+0.43%) |
Dec 08, 2006 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 23.08 | 23.16 | 22.40 | 23.16 | 30,476 | +0.07(+0.32%) |
Dec 05, 2006 | 23.08 | 23.16 | 23.08 | 23.08 | 12,261 | +0.00(+0.00%) |
Dec 04, 2006 | 23.04 | 23.08 | 23.04 | 23.08 | 11,524 | +0.03(+0.11%) |
Dec 01, 2006 | 23.06 | 23.07 | 23.06 | 23.06 | 2,439 | +0.02(+0.08%) |
Nov 30, 2006 | 23.14 | 23.17 | 23.04 | 23.04 | 1,495 | -0.17(-0.75%) |
Nov 29, 2006 | 23.62 | 23.62 | 22.99 | 23.21 | 1,725 | -0.26(-1.11%) |
Nov 28, 2006 | 23.48 | 23.48 | 23.47 | 23.47 | 525 | -0.01(-0.04%) |
Nov 27, 2006 | 23.48 | 23.48 | 23.48 | 23.48 | 115 | -0.17(-0.70%) |
Nov 24, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 763 | -0.19(-0.80%) |
Nov 21, 2006 | 23.54 | 23.84 | 23.47 | 23.84 | 1,131 | +0.13(+0.55%) |
Nov 20, 2006 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 23.04 | 23.88 | 23.04 | 23.71 | 7,708 | +0.67(+2.91%) |
Nov 16, 2006 | 23.47 | 23.47 | 23.04 | 23.04 | 1,930 | -0.43(-1.85%) |
Nov 15, 2006 | 22.91 | 23.47 | 22.90 | 23.47 | 3,335 | +0.48(+2.08%) |
Nov 14, 2006 | 23.12 | 23.12 | 23.00 | 23.00 | 808 | -0.14(-0.62%) |
Nov 13, 2006 | 23.00 | 23.14 | 23.00 | 23.14 | 2,872 | +0.14(+0.62%) |
Nov 10, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 1,322 | +0.00(+0.00%) |
Nov 09, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | -0.02(-0.08%) |
Nov 06, 2006 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 23.00 | 23.04 | 23.00 | 23.01 | 2,689 | +0.06(+0.26%) |
Nov 01, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,022 | +0.00(+0.00%) |
Oct 31, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,530 | +0.00(+0.00%) |
Oct 30, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 2,300 | +0.00(+0.00%) |
Oct 27, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 1,150 | +0.00(+0.00%) |
Oct 26, 2006 | 22.88 | 23.05 | 22.88 | 22.95 | 1,075 | +0.00(+0.00%) |
Oct 25, 2006 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 22.95 | 22.97 | 22.95 | 22.95 | 2,411 | +0.02(+0.09%) |
Oct 23, 2006 | 23.04 | 23.04 | 22.64 | 22.93 | 8,511 | -0.05(-0.24%) |
Oct 20, 2006 | 23.65 | 23.65 | 22.79 | 22.99 | 18,282 | -0.70(-2.97%) |
Oct 19, 2006 | 23.65 | 23.69 | 23.65 | 23.69 | 529 | +0.04(+0.18%) |
Oct 18, 2006 | 23.66 | 23.73 | 23.65 | 23.65 | 2,415 | -0.26(-1.09%) |
Oct 17, 2006 | 23.91 | 24.00 | 23.88 | 23.91 | 15,317 | +0.03(+0.15%) |
Oct 16, 2006 | 23.87 | 23.87 | 23.87 | 23.87 | 192 | +0.39(+1.67%) |
Oct 13, 2006 | 23.47 | 24.27 | 23.47 | 23.48 | 1,150 | -0.17(-0.70%) |
Oct 12, 2006 | 23.65 | 23.65 | 23.65 | 23.65 | 346 | -0.04(-0.18%) |
Oct 11, 2006 | 23.47 | 23.69 | 23.47 | 23.69 | 1,969 | +0.03(+0.11%) |
Oct 10, 2006 | 24.70 | 25.63 | 23.67 | 23.67 | 7,391 | -0.90(-3.65%) |
Oct 09, 2006 | 24.12 | 24.56 | 24.12 | 24.56 | 1,489 | +0.48(+1.99%) |
Oct 06, 2006 | 24.28 | 24.28 | 23.90 | 24.08 | 2,594 | -0.04(-0.18%) |
Oct 05, 2006 | 23.69 | 24.14 | 23.69 | 24.13 | 1,506 | +0.22(+0.91%) |
Oct 04, 2006 | 23.55 | 23.91 | 23.40 | 23.91 | 2,731 | +0.39(+1.66%) |
Oct 03, 2006 | 23.24 | 23.52 | 23.20 | 23.52 | 2,185 | +0.43(+1.84%) |