Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.79 | 20.00 | 19.59 | 19.65 | 793,336 | -0.20(-1.01%) |
Dec 28, 2006 | 19.85 | 19.96 | 19.66 | 19.85 | 1,004,726 | -0.04(-0.20%) |
Dec 27, 2006 | 19.81 | 20.11 | 19.71 | 19.89 | 871,249 | +0.18(+0.89%) |
Dec 26, 2006 | 19.97 | 19.97 | 19.62 | 19.71 | 876,028 | -0.15(-0.76%) |
Dec 22, 2006 | 19.87 | 20.03 | 19.78 | 19.87 | 1,215,924 | -0.06(-0.28%) |
Dec 21, 2006 | 19.97 | 20.11 | 19.85 | 19.92 | 1,700,200 | +0.07(+0.36%) |
Dec 20, 2006 | 19.99 | 20.16 | 19.79 | 19.85 | 2,365,957 | -0.24(-1.19%) |
Dec 19, 2006 | 19.98 | 20.55 | 19.87 | 20.09 | 3,960,485 | +0.05(+0.24%) |
Dec 18, 2006 | 20.58 | 20.74 | 20.00 | 20.04 | 4,333,628 | -0.62(-2.98%) |
Dec 15, 2006 | 21.06 | 21.14 | 20.63 | 20.66 | 2,084,734 | -0.32(-1.52%) |
Dec 14, 2006 | 20.88 | 21.21 | 20.82 | 20.98 | 908,375 | +0.06(+0.27%) |
Dec 13, 2006 | 20.97 | 21.10 | 20.77 | 20.92 | 1,458,315 | +0.13(+0.61%) |
Dec 12, 2006 | 21.14 | 21.15 | 20.73 | 20.79 | 1,340,725 | -0.26(-1.21%) |
Dec 11, 2006 | 21.32 | 21.36 | 20.98 | 21.05 | 1,073,424 | -0.28(-1.31%) |
Dec 08, 2006 | 21.17 | 21.53 | 21.02 | 21.33 | 1,137,320 | +0.10(+0.45%) |
Dec 07, 2006 | 21.46 | 21.57 | 21.13 | 21.23 | 1,166,556 | -0.14(-0.64%) |
Dec 06, 2006 | 21.17 | 21.56 | 20.86 | 21.37 | 1,513,430 | +0.12(+0.56%) |
Dec 05, 2006 | 21.29 | 21.61 | 21.17 | 21.25 | 1,404,841 | -0.36(-1.66%) |
Dec 04, 2006 | 21.10 | 21.77 | 20.89 | 21.61 | 2,045,547 | +0.51(+2.42%) |
Dec 01, 2006 | 22.31 | 22.41 | 20.57 | 21.10 | 6,258,357 | -1.03(-4.66%) |
Nov 30, 2006 | 22.22 | 22.32 | 21.94 | 22.13 | 1,904,261 | +0.09(+0.40%) |
Nov 29, 2006 | 21.96 | 22.28 | 21.77 | 22.04 | 1,559,290 | +0.10(+0.44%) |
Nov 28, 2006 | 22.39 | 22.47 | 21.61 | 21.94 | 1,985,295 | -0.54(-2.38%) |
Nov 27, 2006 | 22.93 | 23.00 | 22.43 | 22.48 | 1,912,392 | -0.57(-2.46%) |
Nov 24, 2006 | 23.05 | 23.21 | 22.91 | 23.05 | 312,598 | -0.10(-0.45%) |
Nov 22, 2006 | 22.98 | 23.24 | 22.83 | 23.15 | 805,175 | +0.20(+0.87%) |
Nov 21, 2006 | 22.83 | 23.11 | 22.83 | 22.95 | 979,469 | +0.13(+0.56%) |
Nov 20, 2006 | 22.84 | 23.02 | 22.51 | 22.82 | 1,528,226 | +0.30(+1.31%) |
Nov 17, 2006 | 22.81 | 22.85 | 22.38 | 22.53 | 1,279,921 | -0.27(-1.19%) |
Nov 16, 2006 | 23.16 | 23.21 | 22.68 | 22.80 | 1,468,617 | -0.20(-0.87%) |
Nov 15, 2006 | 22.89 | 23.61 | 22.81 | 23.00 | 3,500,472 | +1.22(+5.61%) |
Nov 14, 2006 | 21.57 | 21.80 | 21.16 | 21.77 | 981,809 | +0.13(+0.59%) |
Nov 13, 2006 | 21.53 | 21.71 | 21.38 | 21.65 | 1,462,143 | +0.21(+0.97%) |
Nov 10, 2006 | 20.98 | 21.47 | 20.94 | 21.44 | 1,156,996 | +0.35(+1.67%) |
Nov 09, 2006 | 21.38 | 21.42 | 20.97 | 21.09 | 820,199 | -0.31(-1.46%) |
Nov 08, 2006 | 21.02 | 21.49 | 20.91 | 21.40 | 1,916,646 | +0.25(+1.17%) |
Nov 07, 2006 | 21.41 | 21.51 | 21.02 | 21.15 | 1,631,649 | -0.18(-0.86%) |
Nov 06, 2006 | 21.02 | 21.62 | 21.02 | 21.34 | 2,187,638 | +0.52(+2.49%) |
Nov 03, 2006 | 21.85 | 21.85 | 20.60 | 20.82 | 3,066,313 | -0.91(-4.19%) |
Nov 02, 2006 | 21.98 | 22.13 | 21.66 | 21.73 | 1,289,703 | -0.38(-1.73%) |
Nov 01, 2006 | 22.40 | 22.59 | 22.06 | 22.11 | 1,015,844 | -0.46(-2.02%) |
Oct 31, 2006 | 22.90 | 22.95 | 22.41 | 22.57 | 838,671 | -0.13(-0.56%) |
Oct 30, 2006 | 22.38 | 22.86 | 22.33 | 22.69 | 1,285,229 | +0.25(+1.10%) |
Oct 27, 2006 | 22.57 | 22.91 | 22.13 | 22.45 | 1,245,422 | -0.22(-0.95%) |
Oct 26, 2006 | 22.91 | 22.94 | 22.17 | 22.66 | 2,122,687 | -0.18(-0.80%) |
Oct 25, 2006 | 21.63 | 23.75 | 21.46 | 22.85 | 4,555,629 | +1.22(+5.65%) |
Oct 24, 2006 | 20.90 | 21.62 | 20.81 | 21.62 | 1,990,200 | +0.58(+2.77%) |
Oct 23, 2006 | 20.77 | 21.43 | 20.77 | 21.04 | 2,098,956 | +0.06(+0.30%) |
Oct 20, 2006 | 21.43 | 21.46 | 20.69 | 20.98 | 2,127,499 | -0.42(-1.94%) |
Oct 19, 2006 | 21.81 | 21.83 | 21.23 | 21.39 | 1,980,924 | -0.66(-3.01%) |
Oct 18, 2006 | 22.21 | 22.41 | 21.92 | 22.05 | 1,397,919 | -0.06(-0.25%) |
Oct 17, 2006 | 22.22 | 22.49 | 21.88 | 22.11 | 980,183 | -0.29(-1.28%) |
Oct 16, 2006 | 22.20 | 22.43 | 21.84 | 22.40 | 875,828 | +0.11(+0.50%) |
Oct 13, 2006 | 22.37 | 22.56 | 22.14 | 22.29 | 1,437,646 | -0.07(-0.32%) |
Oct 12, 2006 | 21.60 | 22.53 | 21.55 | 22.36 | 1,553,678 | +0.83(+3.86%) |
Oct 11, 2006 | 21.77 | 21.82 | 21.35 | 21.53 | 907,794 | -0.26(-1.21%) |
Oct 10, 2006 | 21.93 | 21.97 | 21.54 | 21.79 | 1,991,110 | -0.24(-1.09%) |
Oct 09, 2006 | 20.94 | 22.25 | 20.52 | 22.03 | 2,108,880 | -0.09(-0.40%) |
Oct 06, 2006 | 22.33 | 22.33 | 21.98 | 22.12 | 792,049 | -0.22(-0.97%) |
Oct 05, 2006 | 22.37 | 22.52 | 22.00 | 22.33 | 1,401,991 | +0.08(+0.36%) |
Oct 04, 2006 | 21.15 | 22.26 | 21.06 | 22.25 | 1,839,709 | +1.01(+4.74%) |
Oct 03, 2006 | 21.10 | 21.36 | 20.62 | 21.25 | 1,859,906 | +0.02(+0.11%) |