Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.38 | 21.49 | 21.21 | 21.26 | 312,038 | -0.18(-0.84%) |
Dec 28, 2006 | 21.46 | 21.56 | 21.43 | 21.44 | 418,358 | -0.09(-0.40%) |
Dec 27, 2006 | 21.50 | 21.55 | 21.40 | 21.52 | 473,179 | +0.02(+0.10%) |
Dec 26, 2006 | 21.07 | 21.54 | 21.07 | 21.50 | 405,898 | +0.43(+2.02%) |
Dec 22, 2006 | 21.35 | 21.40 | 21.07 | 21.07 | 618,261 | -0.31(-1.45%) |
Dec 21, 2006 | 21.74 | 21.76 | 21.31 | 21.39 | 618,261 | -0.30(-1.37%) |
Dec 20, 2006 | 21.62 | 21.78 | 21.58 | 21.68 | 558,456 | +0.09(+0.43%) |
Dec 19, 2006 | 21.65 | 21.67 | 21.44 | 21.59 | 1,013,085 | -0.10(-0.47%) |
Dec 18, 2006 | 21.88 | 21.98 | 21.68 | 21.69 | 483,700 | -0.14(-0.65%) |
Dec 15, 2006 | 21.95 | 22.07 | 21.80 | 21.83 | 1,060,431 | -0.09(-0.41%) |
Dec 14, 2006 | 21.86 | 22.13 | 21.86 | 21.92 | 684,711 | +0.02(+0.10%) |
Dec 13, 2006 | 22.10 | 22.13 | 21.88 | 21.90 | 513,879 | -0.09(-0.43%) |
Dec 12, 2006 | 22.06 | 22.09 | 21.86 | 21.99 | 441,061 | -0.11(-0.51%) |
Dec 11, 2006 | 22.31 | 22.36 | 22.09 | 22.10 | 272,444 | -0.20(-0.89%) |
Dec 08, 2006 | 22.34 | 22.52 | 22.24 | 22.30 | 408,667 | -0.03(-0.13%) |
Dec 07, 2006 | 22.31 | 22.43 | 22.23 | 22.33 | 334,188 | -0.03(-0.13%) |
Dec 06, 2006 | 22.25 | 22.44 | 22.25 | 22.36 | 329,204 | -0.01(-0.05%) |
Dec 05, 2006 | 22.33 | 22.48 | 22.30 | 22.37 | 708,246 | +0.05(+0.24%) |
Dec 04, 2006 | 21.96 | 22.36 | 21.94 | 22.32 | 893,198 | +0.41(+1.86%) |
Dec 01, 2006 | 21.74 | 22.14 | 21.61 | 21.91 | 949,681 | -0.15(-0.69%) |
Nov 30, 2006 | 22.11 | 22.16 | 21.93 | 22.06 | 1,586,216 | -0.03(-0.11%) |
Nov 29, 2006 | 21.86 | 22.13 | 21.86 | 22.09 | 553,473 | +0.31(+1.41%) |
Nov 28, 2006 | 22.03 | 22.05 | 21.77 | 21.78 | 815,396 | -0.37(-1.66%) |
Nov 27, 2006 | 22.66 | 22.75 | 22.15 | 22.15 | 913,133 | -0.61(-2.67%) |
Nov 24, 2006 | 22.58 | 22.75 | 22.57 | 22.75 | 158,372 | +0.08(+0.37%) |
Nov 22, 2006 | 22.57 | 22.70 | 22.48 | 22.67 | 743,963 | +0.09(+0.42%) |
Nov 21, 2006 | 22.33 | 22.59 | 22.31 | 22.58 | 475,671 | +0.25(+1.10%) |
Nov 20, 2006 | 22.17 | 22.42 | 22.17 | 22.33 | 744,793 | +0.13(+0.59%) |
Nov 17, 2006 | 22.19 | 22.21 | 22.07 | 22.20 | 516,094 | -0.05(-0.24%) |
Nov 16, 2006 | 22.23 | 22.31 | 22.13 | 22.26 | 539,075 | +0.09(+0.41%) |
Nov 15, 2006 | 22.14 | 22.27 | 22.07 | 22.17 | 864,957 | +0.03(+0.13%) |
Nov 14, 2006 | 21.98 | 22.18 | 21.89 | 22.14 | 925,869 | +0.21(+0.94%) |
Nov 13, 2006 | 21.74 | 22.07 | 21.73 | 21.93 | 535,753 | +0.19(+0.86%) |
Nov 10, 2006 | 21.77 | 21.93 | 21.66 | 21.74 | 637,643 | +0.01(+0.07%) |
Nov 09, 2006 | 21.94 | 22.03 | 21.72 | 21.73 | 442,169 | -0.17(-0.76%) |
Nov 08, 2006 | 21.76 | 21.94 | 21.73 | 21.89 | 670,868 | +0.08(+0.35%) |
Nov 07, 2006 | 21.76 | 21.87 | 21.69 | 21.82 | 1,454,701 | +0.04(+0.18%) |
Nov 06, 2006 | 21.87 | 21.93 | 21.71 | 21.78 | 1,367,762 | -0.09(-0.41%) |
Nov 03, 2006 | 21.86 | 22.07 | 21.74 | 21.87 | 652,594 | +0.10(+0.45%) |
Nov 02, 2006 | 21.96 | 21.97 | 21.76 | 21.77 | 641,519 | -0.28(-1.28%) |
Nov 01, 2006 | 22.33 | 22.51 | 22.02 | 22.05 | 670,314 | -0.23(-1.05%) |
Oct 31, 2006 | 22.41 | 22.56 | 22.10 | 22.29 | 802,383 | -0.13(-0.56%) |
Oct 30, 2006 | 22.28 | 22.50 | 22.20 | 22.41 | 578,114 | +0.04(+0.19%) |
Oct 27, 2006 | 22.97 | 22.97 | 22.34 | 22.37 | 1,092,271 | -0.65(-2.81%) |
Oct 26, 2006 | 22.28 | 23.04 | 22.24 | 23.02 | 1,453,316 | +0.88(+4.00%) |
Oct 25, 2006 | 21.94 | 22.21 | 21.71 | 22.13 | 1,487,926 | +0.34(+1.56%) |
Oct 24, 2006 | 21.74 | 21.96 | 21.72 | 21.79 | 1,400,156 | -0.09(-0.41%) |
Oct 23, 2006 | 21.68 | 21.91 | 21.49 | 21.88 | 1,018,899 | +0.13(+0.58%) |
Oct 20, 2006 | 22.59 | 22.59 | 21.70 | 21.76 | 2,236,319 | -0.83(-3.69%) |
Oct 19, 2006 | 22.72 | 22.72 | 22.45 | 22.59 | 1,136,848 | -0.13(-0.57%) |
Oct 18, 2006 | 22.57 | 22.89 | 22.57 | 22.72 | 1,882,749 | +0.24(+1.06%) |
Oct 17, 2006 | 22.73 | 22.77 | 22.33 | 22.48 | 994,811 | -0.25(-1.08%) |
Oct 16, 2006 | 22.34 | 22.88 | 22.34 | 22.73 | 1,293,559 | +0.44(+1.96%) |
Oct 13, 2006 | 21.87 | 22.37 | 21.81 | 22.29 | 1,233,201 | +0.38(+1.73%) |
Oct 12, 2006 | 21.16 | 21.95 | 21.16 | 21.91 | 988,443 | +0.78(+3.71%) |
Oct 11, 2006 | 21.09 | 21.16 | 20.96 | 21.13 | 412,820 | -0.02(-0.10%) |
Oct 10, 2006 | 21.04 | 21.16 | 21.00 | 21.15 | 455,182 | +0.16(+0.76%) |
Oct 09, 2006 | 20.89 | 21.10 | 20.88 | 20.99 | 600,818 | +0.10(+0.50%) |
Oct 06, 2006 | 20.70 | 21.00 | 20.65 | 20.89 | 800,722 | +0.14(+0.70%) |
Oct 05, 2006 | 20.49 | 20.75 | 20.46 | 20.74 | 900,674 | +0.22(+1.07%) |
Oct 04, 2006 | 20.33 | 20.62 | 20.32 | 20.52 | 698,832 | +0.19(+0.94%) |
Oct 03, 2006 | 20.44 | 20.45 | 20.28 | 20.33 | 868,003 | -0.08(-0.39%) |