Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.20 | 22.31 | 21.79 | 21.88 | 100,401 | -0.47(-2.12%) |
Dec 28, 2006 | 22.46 | 22.46 | 22.00 | 22.35 | 78,427 | -0.09(-0.42%) |
Dec 27, 2006 | 21.92 | 22.44 | 21.82 | 22.44 | 90,592 | +0.49(+2.21%) |
Dec 26, 2006 | 21.51 | 21.96 | 21.51 | 21.96 | 48,728 | +0.33(+1.55%) |
Dec 22, 2006 | 21.61 | 21.69 | 21.50 | 21.62 | 32,577 | -0.11(-0.49%) |
Dec 21, 2006 | 21.63 | 21.88 | 21.63 | 21.73 | 40,222 | +0.13(+0.61%) |
Dec 20, 2006 | 21.53 | 21.76 | 21.35 | 21.60 | 59,015 | +0.06(+0.26%) |
Dec 19, 2006 | 21.09 | 21.54 | 21.09 | 21.54 | 63,010 | +0.32(+1.49%) |
Dec 18, 2006 | 21.50 | 21.71 | 21.13 | 21.23 | 60,964 | -0.23(-1.09%) |
Dec 15, 2006 | 21.74 | 21.80 | 21.46 | 21.46 | 179,201 | -0.23(-1.05%) |
Dec 14, 2006 | 21.72 | 21.94 | 21.14 | 21.69 | 62,636 | +0.05(+0.23%) |
Dec 13, 2006 | 21.80 | 21.80 | 21.42 | 21.64 | 61,042 | +0.03(+0.12%) |
Dec 12, 2006 | 21.64 | 21.69 | 21.40 | 21.61 | 36,274 | -0.10(-0.46%) |
Dec 11, 2006 | 21.46 | 21.79 | 21.43 | 21.71 | 22,547 | +0.20(+0.94%) |
Dec 08, 2006 | 21.49 | 21.62 | 21.27 | 21.51 | 31,667 | +0.01(+0.06%) |
Dec 07, 2006 | 21.71 | 21.72 | 21.49 | 21.50 | 18,596 | -0.21(-0.96%) |
Dec 06, 2006 | 21.81 | 21.91 | 21.51 | 21.71 | 85,714 | -0.13(-0.61%) |
Dec 05, 2006 | 21.84 | 22.07 | 21.67 | 21.84 | 79,148 | +0.11(+0.52%) |
Dec 04, 2006 | 21.16 | 21.76 | 21.16 | 21.72 | 77,445 | +0.59(+2.81%) |
Dec 01, 2006 | 21.33 | 21.33 | 20.74 | 21.13 | 99,726 | -0.26(-1.21%) |
Nov 30, 2006 | 21.37 | 21.45 | 21.09 | 21.39 | 90,334 | -0.05(-0.24%) |
Nov 29, 2006 | 21.49 | 21.49 | 21.14 | 21.44 | 208,724 | +0.10(+0.47%) |
Nov 28, 2006 | 20.97 | 21.34 | 20.92 | 21.34 | 46,018 | +0.36(+1.71%) |
Nov 27, 2006 | 21.52 | 21.65 | 20.85 | 20.98 | 107,084 | -0.66(-3.03%) |
Nov 24, 2006 | 21.90 | 21.90 | 21.54 | 21.64 | 21,551 | -0.15(-0.69%) |
Nov 22, 2006 | 22.04 | 22.07 | 21.72 | 21.79 | 39,446 | -0.25(-1.15%) |
Nov 21, 2006 | 22.14 | 22.14 | 21.86 | 22.04 | 20,753 | -0.06(-0.29%) |
Nov 20, 2006 | 21.99 | 22.14 | 21.38 | 22.10 | 38,989 | +0.15(+0.69%) |
Nov 17, 2006 | 22.05 | 22.08 | 21.67 | 21.95 | 84,288 | -0.12(-0.54%) |
Nov 16, 2006 | 22.05 | 22.08 | 21.95 | 22.07 | 54,284 | +0.06(+0.26%) |
Nov 15, 2006 | 21.60 | 22.03 | 21.59 | 22.02 | 138,931 | +0.39(+1.81%) |
Nov 14, 2006 | 21.42 | 21.62 | 21.21 | 21.62 | 168,495 | +0.11(+0.53%) |
Nov 13, 2006 | 21.44 | 21.57 | 21.37 | 21.51 | 84,624 | +0.08(+0.38%) |
Nov 10, 2006 | 21.18 | 21.45 | 21.13 | 21.43 | 54,422 | +0.32(+1.52%) |
Nov 09, 2006 | 21.54 | 21.57 | 21.04 | 21.11 | 82,491 | -0.42(-1.93%) |
Nov 08, 2006 | 20.96 | 21.55 | 20.96 | 21.52 | 55,497 | +0.15(+0.68%) |
Nov 07, 2006 | 21.49 | 21.86 | 21.38 | 21.38 | 83,854 | -0.07(-0.32%) |
Nov 06, 2006 | 21.35 | 21.50 | 21.20 | 21.45 | 46,992 | +0.22(+1.04%) |
Nov 03, 2006 | 21.07 | 21.26 | 20.94 | 21.23 | 86,679 | +0.25(+1.20%) |
Nov 02, 2006 | 20.85 | 21.02 | 20.82 | 20.97 | 99,161 | -0.01(-0.06%) |
Nov 01, 2006 | 21.33 | 21.45 | 20.96 | 20.99 | 73,819 | -0.37(-1.74%) |
Oct 31, 2006 | 21.50 | 21.50 | 21.23 | 21.36 | 85,950 | -0.08(-0.38%) |
Oct 30, 2006 | 21.07 | 21.50 | 21.01 | 21.44 | 64,958 | +0.28(+1.34%) |
Oct 27, 2006 | 21.40 | 21.50 | 21.13 | 21.16 | 48,870 | -0.34(-1.58%) |
Oct 26, 2006 | 21.30 | 21.51 | 21.05 | 21.50 | 74,058 | +0.38(+1.82%) |
Oct 25, 2006 | 21.15 | 21.21 | 20.83 | 21.11 | 92,773 | -0.01(-0.03%) |
Oct 24, 2006 | 21.11 | 21.18 | 20.96 | 21.12 | 55,909 | +0.07(+0.33%) |
Oct 23, 2006 | 20.88 | 21.20 | 20.88 | 21.05 | 87,245 | +0.04(+0.18%) |
Oct 20, 2006 | 21.26 | 21.26 | 20.92 | 21.01 | 60,050 | -0.18(-0.83%) |
Oct 19, 2006 | 20.96 | 21.42 | 20.96 | 21.19 | 129,808 | +0.13(+0.63%) |
Oct 18, 2006 | 20.87 | 21.14 | 20.86 | 21.06 | 90,863 | +0.23(+1.09%) |
Oct 17, 2006 | 20.31 | 20.86 | 20.31 | 20.83 | 84,039 | +0.13(+0.61%) |
Oct 16, 2006 | 20.73 | 20.77 | 20.59 | 20.70 | 88,142 | +0.08(+0.37%) |
Oct 13, 2006 | 20.66 | 20.77 | 20.57 | 20.63 | 67,153 | +0.04(+0.18%) |
Oct 12, 2006 | 19.90 | 20.61 | 19.90 | 20.59 | 82,190 | +0.66(+3.29%) |
Oct 11, 2006 | 20.17 | 20.21 | 19.81 | 19.93 | 67,540 | -0.30(-1.47%) |
Oct 10, 2006 | 20.43 | 20.53 | 20.13 | 20.23 | 42,428 | -0.10(-0.50%) |
Oct 09, 2006 | 20.25 | 20.33 | 19.91 | 20.33 | 78,262 | +0.00(+0.00%) |
Oct 06, 2006 | 20.35 | 20.49 | 20.13 | 20.33 | 51,053 | -0.14(-0.68%) |
Oct 05, 2006 | 20.30 | 20.48 | 20.13 | 20.47 | 59,905 | +0.11(+0.53%) |
Oct 04, 2006 | 19.91 | 20.37 | 19.85 | 20.36 | 79,576 | +0.47(+2.35%) |
Oct 03, 2006 | 19.81 | 19.98 | 19.69 | 19.90 | 109,234 | +0.10(+0.51%) |