Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.64 | 22.67 | 22.50 | 22.53 | 241,864 | -0.23(-0.99%) |
Dec 28, 2006 | 22.74 | 22.79 | 22.65 | 22.75 | 180,833 | +0.05(+0.20%) |
Dec 27, 2006 | 22.56 | 22.73 | 22.39 | 22.71 | 187,162 | +0.23(+1.04%) |
Dec 26, 2006 | 22.62 | 22.65 | 22.30 | 22.47 | 218,356 | +0.02(+0.09%) |
Dec 22, 2006 | 22.62 | 22.67 | 22.45 | 22.45 | 223,329 | -0.19(-0.83%) |
Dec 21, 2006 | 22.91 | 22.91 | 22.48 | 22.64 | 188,970 | -0.13(-0.59%) |
Dec 20, 2006 | 23.05 | 23.08 | 22.77 | 22.78 | 516,278 | -0.35(-1.49%) |
Dec 19, 2006 | 22.57 | 23.17 | 22.50 | 23.12 | 346,295 | +0.35(+1.53%) |
Dec 18, 2006 | 23.39 | 23.39 | 22.75 | 22.77 | 344,487 | -0.68(-2.91%) |
Dec 15, 2006 | 23.71 | 23.71 | 23.44 | 23.46 | 188,518 | -0.24(-1.01%) |
Dec 14, 2006 | 23.36 | 23.78 | 23.36 | 23.69 | 244,124 | +0.40(+1.70%) |
Dec 13, 2006 | 23.12 | 23.37 | 23.07 | 23.30 | 193,491 | +0.21(+0.89%) |
Dec 12, 2006 | 23.15 | 23.24 | 22.94 | 23.09 | 158,681 | +0.05(+0.23%) |
Dec 11, 2006 | 22.99 | 23.14 | 22.90 | 23.04 | 165,914 | +0.00(+0.02%) |
Dec 08, 2006 | 23.27 | 23.27 | 23.03 | 23.04 | 142,858 | -0.07(-0.30%) |
Dec 07, 2006 | 23.30 | 23.30 | 22.98 | 23.10 | 131,104 | -0.16(-0.69%) |
Dec 06, 2006 | 23.27 | 23.51 | 23.24 | 23.27 | 146,927 | -0.06(-0.24%) |
Dec 05, 2006 | 23.48 | 23.48 | 23.15 | 23.32 | 214,287 | +0.06(+0.27%) |
Dec 04, 2006 | 23.27 | 23.27 | 23.04 | 23.26 | 510,853 | -0.01(-0.06%) |
Dec 01, 2006 | 22.92 | 23.31 | 22.83 | 23.27 | 1,099,014 | +0.08(+0.33%) |
Nov 30, 2006 | 23.05 | 23.31 | 22.93 | 23.19 | 401,901 | +0.17(+0.73%) |
Nov 29, 2006 | 22.35 | 23.11 | 22.35 | 23.03 | 341,774 | +0.69(+3.10%) |
Nov 28, 2006 | 22.10 | 22.40 | 22.10 | 22.33 | 203,889 | +0.40(+1.81%) |
Nov 27, 2006 | 22.05 | 22.24 | 21.88 | 21.94 | 298,374 | -0.14(-0.65%) |
Nov 24, 2006 | 22.08 | 22.22 | 22.06 | 22.08 | 89,060 | -0.04(-0.16%) |
Nov 22, 2006 | 22.27 | 22.29 | 21.90 | 22.12 | 373,872 | -0.12(-0.54%) |
Nov 21, 2006 | 22.01 | 22.27 | 21.93 | 22.24 | 641,958 | +0.40(+1.83%) |
Nov 20, 2006 | 21.79 | 22.03 | 21.70 | 21.84 | 2,430,851 | -0.07(-0.30%) |
Nov 17, 2006 | 21.47 | 21.95 | 21.45 | 21.90 | 617,545 | +0.25(+1.14%) |
Nov 16, 2006 | 22.46 | 22.56 | 21.66 | 21.66 | 2,699,840 | -0.65(-2.92%) |
Nov 15, 2006 | 22.12 | 22.43 | 22.10 | 22.31 | 1,768,097 | +0.20(+0.89%) |
Nov 14, 2006 | 22.07 | 22.23 | 21.94 | 22.11 | 391,504 | +0.09(+0.40%) |
Nov 13, 2006 | 21.81 | 22.15 | 21.81 | 22.02 | 182,641 | +0.04(+0.16%) |
Nov 10, 2006 | 22.20 | 22.20 | 21.89 | 21.99 | 425,862 | -0.25(-1.13%) |
Nov 09, 2006 | 22.15 | 22.43 | 22.08 | 22.24 | 341,322 | +0.20(+0.90%) |
Nov 08, 2006 | 21.61 | 22.06 | 21.61 | 22.04 | 462,481 | +0.38(+1.77%) |
Nov 07, 2006 | 21.82 | 21.90 | 21.54 | 21.66 | 637,437 | -0.19(-0.89%) |
Nov 06, 2006 | 21.64 | 21.91 | 21.51 | 21.85 | 326,404 | +0.23(+1.07%) |
Nov 03, 2006 | 21.19 | 21.71 | 21.19 | 21.62 | 244,576 | +0.44(+2.08%) |
Nov 02, 2006 | 21.04 | 21.31 | 20.97 | 21.18 | 246,837 | +0.02(+0.11%) |
Nov 01, 2006 | 21.33 | 21.42 | 20.96 | 21.16 | 575,953 | -0.19(-0.89%) |
Oct 31, 2006 | 21.06 | 21.36 | 20.86 | 21.35 | 306,512 | +0.21(+0.99%) |
Oct 30, 2006 | 21.23 | 21.40 | 21.06 | 21.14 | 563,295 | -0.31(-1.42%) |
Oct 27, 2006 | 21.68 | 21.78 | 21.42 | 21.44 | 207,506 | -0.20(-0.94%) |
Oct 26, 2006 | 21.90 | 21.93 | 21.51 | 21.64 | 306,512 | -0.05(-0.23%) |
Oct 25, 2006 | 21.29 | 21.83 | 21.25 | 21.70 | 404,614 | +0.37(+1.72%) |
Oct 24, 2006 | 20.95 | 21.36 | 20.94 | 21.33 | 412,299 | +0.38(+1.79%) |
Oct 23, 2006 | 20.69 | 21.03 | 20.66 | 20.95 | 190,779 | +0.02(+0.10%) |
Oct 20, 2006 | 21.17 | 21.17 | 20.86 | 20.93 | 316,910 | -0.21(-1.01%) |
Oct 19, 2006 | 20.75 | 21.16 | 20.75 | 21.15 | 159,133 | +0.38(+1.85%) |
Oct 18, 2006 | 20.95 | 21.05 | 20.62 | 20.76 | 297,470 | -0.14(-0.66%) |
Oct 17, 2006 | 21.01 | 21.01 | 20.75 | 20.90 | 138,789 | -0.14(-0.66%) |
Oct 16, 2006 | 20.62 | 21.06 | 20.62 | 21.04 | 565,556 | +0.47(+2.27%) |
Oct 13, 2006 | 20.46 | 20.77 | 20.42 | 20.57 | 174,504 | +0.28(+1.37%) |
Oct 12, 2006 | 19.91 | 20.31 | 19.91 | 20.29 | 254,974 | +0.36(+1.80%) |
Oct 11, 2006 | 20.11 | 20.20 | 19.88 | 19.93 | 610,764 | -0.27(-1.34%) |
Oct 10, 2006 | 19.86 | 20.27 | 19.85 | 20.20 | 1,010,405 | +0.30(+1.49%) |
Oct 09, 2006 | 20.32 | 20.35 | 19.87 | 19.91 | 1,362,126 | -0.25(-1.24%) |
Oct 06, 2006 | 19.99 | 20.19 | 19.83 | 20.16 | 176,764 | +0.02(+0.11%) |
Oct 05, 2006 | 20.20 | 20.24 | 19.94 | 20.14 | 334,993 | +0.28(+1.43%) |
Oct 04, 2006 | 19.54 | 19.89 | 19.26 | 19.85 | 632,464 | +0.31(+1.57%) |
Oct 03, 2006 | 20.06 | 20.06 | 19.54 | 19.55 | 742,320 | -0.70(-3.46%) |