Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.80 | 22.89 | 22.50 | 22.55 | 601,484 | -0.25(-1.08%) |
Dec 28, 2006 | 22.63 | 22.87 | 22.56 | 22.80 | 524,309 | +0.15(+0.66%) |
Dec 27, 2006 | 22.66 | 22.95 | 22.50 | 22.65 | 593,592 | -0.01(-0.03%) |
Dec 26, 2006 | 22.54 | 22.68 | 22.46 | 22.65 | 652,711 | +0.13(+0.60%) |
Dec 22, 2006 | 22.59 | 22.65 | 22.33 | 22.52 | 971,309 | +0.06(+0.27%) |
Dec 21, 2006 | 22.48 | 22.61 | 22.34 | 22.46 | 1,477,026 | -0.02(-0.10%) |
Dec 20, 2006 | 22.35 | 22.67 | 22.21 | 22.48 | 1,570,519 | +0.22(+1.01%) |
Dec 19, 2006 | 22.21 | 22.32 | 21.95 | 22.26 | 1,202,700 | +0.02(+0.07%) |
Dec 18, 2006 | 22.22 | 22.38 | 22.06 | 22.24 | 1,311,976 | +0.04(+0.17%) |
Dec 15, 2006 | 22.62 | 22.65 | 22.15 | 22.21 | 1,455,225 | -0.34(-1.49%) |
Dec 14, 2006 | 22.43 | 22.68 | 22.38 | 22.54 | 1,508,726 | +0.15(+0.67%) |
Dec 13, 2006 | 22.34 | 22.59 | 22.19 | 22.39 | 1,450,677 | +0.22(+1.01%) |
Dec 12, 2006 | 22.49 | 22.50 | 22.08 | 22.17 | 1,371,362 | -0.38(-1.69%) |
Dec 11, 2006 | 22.47 | 22.59 | 22.21 | 22.55 | 1,342,739 | +0.13(+0.60%) |
Dec 08, 2006 | 22.56 | 22.62 | 22.24 | 22.41 | 1,673,241 | -0.15(-0.66%) |
Dec 07, 2006 | 22.32 | 22.59 | 22.00 | 22.56 | 2,778,971 | -0.06(-0.26%) |
Dec 06, 2006 | 22.77 | 22.77 | 22.35 | 22.62 | 1,970,973 | -0.15(-0.66%) |
Dec 05, 2006 | 23.00 | 23.00 | 22.47 | 22.77 | 1,616,129 | -0.28(-1.23%) |
Dec 04, 2006 | 22.73 | 23.27 | 22.61 | 23.06 | 1,947,299 | +0.36(+1.58%) |
Dec 01, 2006 | 23.11 | 23.13 | 22.43 | 22.70 | 2,011,233 | +0.03(+0.15%) |
Nov 30, 2006 | 22.68 | 22.71 | 22.41 | 22.66 | 2,318,663 | +0.03(+0.15%) |
Nov 29, 2006 | 22.68 | 22.97 | 22.50 | 22.63 | 2,638,665 | +0.07(+0.31%) |
Nov 28, 2006 | 22.07 | 22.67 | 21.88 | 22.56 | 5,048,012 | +0.46(+2.10%) |
Nov 27, 2006 | 22.63 | 22.68 | 21.99 | 22.10 | 2,922,354 | -0.63(-2.76%) |
Nov 24, 2006 | 22.93 | 23.05 | 22.64 | 22.72 | 1,010,766 | -0.28(-1.21%) |
Nov 22, 2006 | 22.97 | 23.05 | 22.72 | 23.00 | 1,561,491 | +0.01(+0.06%) |
Nov 21, 2006 | 23.16 | 23.19 | 22.77 | 22.99 | 1,936,265 | -0.12(-0.52%) |
Nov 20, 2006 | 23.08 | 23.29 | 22.95 | 23.11 | 1,201,965 | -0.05(-0.22%) |
Nov 17, 2006 | 23.34 | 23.34 | 22.86 | 23.16 | 1,249,514 | -0.20(-0.87%) |
Nov 16, 2006 | 23.32 | 23.42 | 23.11 | 23.36 | 1,174,880 | +0.24(+1.06%) |
Nov 15, 2006 | 23.23 | 23.55 | 23.10 | 23.12 | 1,936,265 | -0.15(-0.64%) |
Nov 14, 2006 | 23.00 | 23.30 | 22.87 | 23.27 | 2,161,972 | -0.05(-0.23%) |
Nov 13, 2006 | 23.04 | 23.36 | 22.95 | 23.32 | 3,634,785 | +0.14(+0.60%) |
Nov 10, 2006 | 22.78 | 23.20 | 22.73 | 23.18 | 2,771,882 | +0.45(+2.00%) |
Nov 09, 2006 | 23.18 | 23.18 | 22.70 | 22.73 | 6,021,863 | -0.81(-3.45%) |
Nov 08, 2006 | 23.13 | 23.67 | 22.71 | 23.54 | 3,639,199 | +0.35(+1.50%) |
Nov 07, 2006 | 23.53 | 23.75 | 23.11 | 23.19 | 4,335,982 | -0.48(-2.04%) |
Nov 06, 2006 | 22.50 | 23.86 | 22.50 | 23.68 | 7,729,010 | +1.37(+6.15%) |
Nov 03, 2006 | 22.84 | 22.85 | 22.26 | 22.30 | 4,326,954 | -0.50(-2.21%) |
Nov 02, 2006 | 23.19 | 23.19 | 22.77 | 22.81 | 3,591,048 | -0.50(-2.16%) |
Nov 01, 2006 | 23.27 | 23.49 | 23.22 | 23.31 | 2,665,750 | +0.17(+0.73%) |
Oct 31, 2006 | 23.36 | 23.48 | 22.94 | 23.14 | 2,756,835 | -0.21(-0.92%) |
Oct 30, 2006 | 23.23 | 23.48 | 22.97 | 23.36 | 1,980,202 | +0.03(+0.15%) |
Oct 27, 2006 | 23.78 | 23.78 | 23.23 | 23.32 | 2,971,508 | -0.61(-2.56%) |
Oct 26, 2006 | 22.93 | 23.94 | 22.90 | 23.93 | 8,733,557 | +1.04(+4.55%) |
Oct 25, 2006 | 23.17 | 23.39 | 22.70 | 22.89 | 9,207,040 | -0.28(-1.23%) |
Oct 24, 2006 | 21.43 | 23.42 | 21.25 | 23.18 | 20,991,354 | +3.46(+17.57%) |
Oct 23, 2006 | 19.62 | 19.77 | 19.37 | 19.71 | 3,070,417 | +0.06(+0.30%) |
Oct 20, 2006 | 19.95 | 19.95 | 19.52 | 19.65 | 4,219,818 | -0.36(-1.79%) |
Oct 19, 2006 | 20.05 | 20.13 | 19.90 | 20.01 | 2,305,822 | -0.14(-0.72%) |
Oct 18, 2006 | 20.13 | 20.44 | 20.05 | 20.16 | 4,786,995 | +0.15(+0.77%) |
Oct 17, 2006 | 20.23 | 20.28 | 19.85 | 20.00 | 2,508,658 | -0.23(-1.13%) |
Oct 16, 2006 | 20.46 | 20.47 | 20.23 | 20.23 | 2,112,818 | -0.31(-1.53%) |
Oct 13, 2006 | 20.56 | 21.01 | 20.30 | 20.55 | 3,787,263 | -0.08(-0.39%) |
Oct 12, 2006 | 20.11 | 20.65 | 20.08 | 20.63 | 3,150,468 | +0.72(+3.63%) |
Oct 11, 2006 | 19.90 | 19.95 | 19.73 | 19.90 | 5,651,904 | +0.00(+0.00%) |
Oct 10, 2006 | 20.04 | 20.21 | 19.85 | 19.90 | 3,899,214 | -0.63(-3.06%) |
Oct 09, 2006 | 20.61 | 20.68 | 20.43 | 20.53 | 1,542,030 | -0.20(-0.99%) |
Oct 06, 2006 | 20.69 | 20.83 | 20.52 | 20.73 | 2,520,294 | +0.04(+0.22%) |
Oct 05, 2006 | 20.51 | 20.70 | 20.43 | 20.69 | 2,249,446 | +0.14(+0.70%) |
Oct 04, 2006 | 19.88 | 20.58 | 19.88 | 20.55 | 3,088,273 | +0.67(+3.39%) |
Oct 03, 2006 | 19.97 | 20.09 | 19.75 | 19.87 | 3,384,000 | -0.10(-0.52%) |