Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.55 | 22.57 | 22.21 | 22.23 | 805,864 | -0.31(-1.38%) |
Dec 28, 2006 | 22.32 | 22.58 | 22.23 | 22.55 | 596,381 | +0.24(+1.08%) |
Dec 27, 2006 | 22.33 | 22.42 | 22.14 | 22.31 | 786,707 | -0.00(-0.02%) |
Dec 26, 2006 | 22.63 | 22.63 | 22.22 | 22.31 | 654,062 | +0.00(+0.02%) |
Dec 22, 2006 | 22.58 | 22.63 | 22.28 | 22.31 | 563,272 | -0.17(-0.77%) |
Dec 21, 2006 | 22.64 | 22.72 | 22.42 | 22.48 | 849,177 | -0.22(-0.95%) |
Dec 20, 2006 | 22.24 | 22.74 | 22.24 | 22.70 | 594,507 | +0.34(+1.50%) |
Dec 19, 2006 | 22.42 | 22.43 | 22.14 | 22.36 | 768,799 | -0.06(-0.26%) |
Dec 18, 2006 | 22.74 | 22.77 | 22.37 | 22.42 | 1,051,372 | -0.25(-1.12%) |
Dec 15, 2006 | 22.91 | 22.98 | 22.59 | 22.67 | 1,245,029 | -0.22(-0.94%) |
Dec 14, 2006 | 22.83 | 23.08 | 22.83 | 22.89 | 1,080,941 | +0.09(+0.38%) |
Dec 13, 2006 | 22.61 | 22.86 | 22.47 | 22.80 | 2,153,762 | +0.45(+2.00%) |
Dec 12, 2006 | 22.34 | 22.43 | 22.16 | 22.35 | 1,204,840 | -0.03(-0.13%) |
Dec 11, 2006 | 22.36 | 22.47 | 22.23 | 22.38 | 1,035,130 | +0.00(+0.02%) |
Dec 08, 2006 | 21.85 | 22.55 | 21.82 | 22.38 | 1,393,708 | +0.35(+1.59%) |
Dec 07, 2006 | 21.93 | 22.18 | 21.84 | 22.03 | 494,138 | +0.03(+0.15%) |
Dec 06, 2006 | 22.14 | 22.18 | 21.91 | 21.99 | 546,821 | -0.10(-0.44%) |
Dec 05, 2006 | 22.04 | 22.13 | 21.84 | 22.09 | 998,689 | +0.05(+0.22%) |
Dec 04, 2006 | 21.80 | 22.12 | 21.80 | 22.04 | 1,309,998 | +0.15(+0.68%) |
Dec 01, 2006 | 21.75 | 22.05 | 21.71 | 21.89 | 932,887 | -0.10(-0.46%) |
Nov 30, 2006 | 21.69 | 22.16 | 21.61 | 21.99 | 2,081,504 | +0.44(+2.05%) |
Nov 29, 2006 | 21.25 | 21.60 | 21.16 | 21.55 | 1,193,596 | +0.30(+1.40%) |
Nov 28, 2006 | 21.18 | 21.34 | 20.97 | 21.25 | 1,576,537 | -0.12(-0.54%) |
Nov 27, 2006 | 21.57 | 21.57 | 21.26 | 21.37 | 1,920,331 | -0.08(-0.38%) |
Nov 24, 2006 | 21.08 | 21.50 | 21.08 | 21.45 | 285,904 | +0.27(+1.29%) |
Nov 22, 2006 | 21.27 | 21.36 | 21.10 | 21.18 | 850,843 | -0.15(-0.72%) |
Nov 21, 2006 | 21.34 | 21.34 | 21.13 | 21.33 | 721,321 | +0.08(+0.38%) |
Nov 20, 2006 | 21.57 | 21.61 | 21.07 | 21.25 | 1,261,480 | -0.26(-1.23%) |
Nov 17, 2006 | 21.55 | 21.58 | 21.38 | 21.51 | 530,996 | -0.03(-0.16%) |
Nov 16, 2006 | 21.49 | 21.74 | 21.38 | 21.55 | 1,137,997 | +0.14(+0.65%) |
Nov 15, 2006 | 21.48 | 21.75 | 21.40 | 21.41 | 1,909,711 | -0.12(-0.56%) |
Nov 14, 2006 | 21.00 | 21.56 | 20.98 | 21.53 | 1,884,932 | +0.49(+2.35%) |
Nov 13, 2006 | 20.74 | 21.14 | 20.62 | 21.03 | 1,505,322 | +0.33(+1.58%) |
Nov 10, 2006 | 20.56 | 20.77 | 20.47 | 20.71 | 1,106,970 | +0.09(+0.42%) |
Nov 09, 2006 | 20.86 | 20.89 | 20.57 | 20.62 | 1,555,506 | -0.26(-1.24%) |
Nov 08, 2006 | 20.82 | 20.98 | 20.77 | 20.88 | 1,953,857 | -0.01(-0.05%) |
Nov 07, 2006 | 20.45 | 20.95 | 20.34 | 20.89 | 1,990,090 | +0.50(+2.45%) |
Nov 06, 2006 | 20.18 | 20.47 | 20.11 | 20.39 | 2,192,701 | +0.23(+1.12%) |
Nov 03, 2006 | 20.56 | 20.64 | 19.93 | 20.16 | 2,102,328 | -0.43(-2.10%) |
Nov 02, 2006 | 20.73 | 20.73 | 20.31 | 20.60 | 1,805,595 | -0.22(-1.06%) |
Nov 01, 2006 | 21.13 | 21.50 | 20.77 | 20.82 | 2,378,029 | -0.17(-0.82%) |
Oct 31, 2006 | 21.13 | 21.23 | 20.94 | 20.99 | 1,371,635 | -0.08(-0.39%) |
Oct 30, 2006 | 20.88 | 21.12 | 20.74 | 21.07 | 1,598,402 | +0.30(+1.43%) |
Oct 27, 2006 | 20.57 | 21.08 | 20.51 | 20.77 | 2,151,054 | +0.20(+0.98%) |
Oct 26, 2006 | 20.61 | 20.64 | 20.38 | 20.57 | 1,698,354 | -0.03(-0.16%) |
Oct 25, 2006 | 20.45 | 20.65 | 20.39 | 20.61 | 1,533,225 | +0.17(+0.85%) |
Oct 24, 2006 | 20.85 | 20.89 | 20.42 | 20.43 | 2,216,440 | -0.43(-2.07%) |
Oct 23, 2006 | 20.35 | 20.94 | 20.29 | 20.87 | 3,087,690 | +0.43(+2.09%) |
Oct 20, 2006 | 20.41 | 20.45 | 20.01 | 20.44 | 2,924,226 | -0.06(-0.28%) |
Oct 19, 2006 | 20.12 | 20.62 | 20.11 | 20.50 | 3,573,291 | +0.38(+1.89%) |
Oct 18, 2006 | 19.91 | 20.26 | 19.91 | 20.12 | 2,334,925 | +0.31(+1.55%) |
Oct 17, 2006 | 20.11 | 20.11 | 19.59 | 19.81 | 2,490,892 | -0.30(-1.50%) |
Oct 16, 2006 | 19.93 | 20.31 | 19.93 | 20.11 | 2,145,640 | +0.16(+0.82%) |
Oct 13, 2006 | 20.07 | 20.27 | 19.84 | 19.95 | 2,986,905 | -0.11(-0.55%) |
Oct 12, 2006 | 20.05 | 20.25 | 19.93 | 20.06 | 3,782,566 | +0.42(+2.15%) |
Oct 11, 2006 | 19.57 | 19.93 | 19.46 | 19.64 | 2,036,526 | -0.03(-0.15%) |
Oct 10, 2006 | 20.02 | 20.31 | 19.57 | 19.67 | 3,425,862 | -0.36(-1.78%) |
Oct 09, 2006 | 20.19 | 20.30 | 19.91 | 20.02 | 1,996,129 | -0.23(-1.11%) |
Oct 06, 2006 | 20.58 | 20.58 | 20.11 | 20.25 | 2,525,667 | -0.45(-2.18%) |
Oct 05, 2006 | 21.01 | 21.13 | 20.50 | 20.70 | 3,701,355 | +0.06(+0.30%) |
Oct 04, 2006 | 20.22 | 20.67 | 20.14 | 20.64 | 2,625,203 | +0.22(+1.08%) |
Oct 03, 2006 | 20.10 | 20.62 | 19.90 | 20.41 | 5,400,751 | +0.20(+0.97%) |