Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.18 | 22.30 | 21.75 | 21.80 | 62,482 | -0.43(-1.93%) |
Dec 28, 2006 | 22.38 | 22.50 | 22.11 | 22.23 | 56,859 | -0.15(-0.67%) |
Dec 27, 2006 | 22.02 | 22.48 | 21.72 | 22.38 | 109,022 | +0.35(+1.59%) |
Dec 26, 2006 | 21.21 | 22.03 | 20.99 | 22.03 | 91,203 | +0.75(+3.52%) |
Dec 22, 2006 | 21.00 | 21.47 | 20.80 | 21.28 | 129,968 | +0.30(+1.43%) |
Dec 21, 2006 | 21.19 | 21.82 | 20.87 | 20.98 | 133,601 | -0.15(-0.71%) |
Dec 20, 2006 | 20.91 | 21.22 | 20.67 | 21.13 | 378,530 | +0.31(+1.49%) |
Dec 19, 2006 | 21.12 | 21.25 | 20.74 | 20.82 | 77,791 | -0.44(-2.07%) |
Dec 18, 2006 | 21.55 | 21.71 | 20.95 | 21.26 | 116,501 | -0.25(-1.16%) |
Dec 15, 2006 | 21.57 | 21.98 | 21.42 | 21.51 | 169,678 | +0.01(+0.05%) |
Dec 14, 2006 | 21.66 | 22.04 | 21.38 | 21.50 | 77,689 | -0.16(-0.74%) |
Dec 13, 2006 | 21.25 | 21.69 | 21.23 | 21.66 | 177,712 | +0.40(+1.88%) |
Dec 12, 2006 | 21.44 | 21.83 | 20.50 | 21.26 | 173,662 | -0.24(-1.12%) |
Dec 11, 2006 | 20.66 | 21.81 | 20.50 | 21.50 | 187,375 | -0.10(-0.46%) |
Dec 08, 2006 | 22.24 | 22.24 | 21.57 | 21.60 | 258,382 | -0.74(-3.31%) |
Dec 07, 2006 | 22.94 | 23.24 | 22.18 | 22.34 | 85,415 | -0.54(-2.36%) |
Dec 06, 2006 | 22.96 | 23.07 | 22.78 | 22.88 | 40,599 | -0.19(-0.82%) |
Dec 05, 2006 | 23.23 | 23.57 | 22.90 | 23.07 | 106,881 | -0.16(-0.69%) |
Dec 04, 2006 | 22.73 | 23.28 | 22.67 | 23.23 | 63,151 | +0.65(+2.88%) |
Dec 01, 2006 | 23.40 | 23.50 | 22.11 | 22.58 | 121,535 | -0.82(-3.50%) |
Nov 30, 2006 | 23.11 | 23.40 | 22.73 | 23.40 | 107,300 | +0.21(+0.91%) |
Nov 29, 2006 | 22.36 | 23.21 | 22.22 | 23.19 | 63,049 | +0.97(+4.37%) |
Nov 28, 2006 | 22.13 | 22.50 | 22.09 | 22.22 | 56,831 | +0.08(+0.36%) |
Nov 27, 2006 | 23.09 | 23.34 | 21.99 | 22.14 | 191,495 | -0.96(-4.16%) |
Nov 24, 2006 | 22.90 | 23.23 | 22.90 | 23.10 | 21,951 | +0.05(+0.22%) |
Nov 22, 2006 | 22.98 | 23.14 | 22.87 | 23.05 | 118,391 | +0.09(+0.39%) |
Nov 21, 2006 | 22.80 | 23.15 | 22.52 | 22.96 | 108,826 | +0.11(+0.48%) |
Nov 20, 2006 | 22.61 | 22.91 | 22.37 | 22.85 | 71,533 | +0.23(+1.02%) |
Nov 17, 2006 | 22.45 | 22.63 | 22.24 | 22.62 | 117,624 | +0.17(+0.76%) |
Nov 16, 2006 | 22.48 | 22.71 | 21.93 | 22.45 | 157,471 | +0.11(+0.49%) |
Nov 15, 2006 | 21.87 | 22.44 | 21.54 | 22.34 | 111,843 | +0.48(+2.20%) |
Nov 14, 2006 | 21.29 | 21.93 | 21.19 | 21.86 | 110,919 | +0.54(+2.53%) |
Nov 13, 2006 | 21.07 | 21.50 | 21.07 | 21.32 | 144,764 | +0.30(+1.43%) |
Nov 10, 2006 | 20.87 | 21.08 | 20.64 | 21.02 | 138,616 | +0.11(+0.53%) |
Nov 09, 2006 | 20.54 | 21.10 | 20.49 | 20.91 | 137,195 | +0.47(+2.30%) |
Nov 08, 2006 | 20.46 | 20.58 | 20.30 | 20.44 | 424,053 | -0.16(-0.78%) |
Nov 07, 2006 | 20.55 | 21.75 | 20.03 | 20.60 | 261,392 | +0.01(+0.05%) |
Nov 06, 2006 | 20.21 | 20.71 | 19.98 | 20.59 | 79,647 | +0.52(+2.59%) |
Nov 03, 2006 | 20.42 | 20.77 | 19.82 | 20.07 | 181,407 | +0.23(+1.16%) |
Nov 02, 2006 | 19.77 | 20.41 | 19.69 | 19.84 | 126,499 | -0.12(-0.60%) |
Nov 01, 2006 | 20.63 | 20.68 | 19.91 | 19.96 | 198,873 | -0.64(-3.11%) |
Oct 31, 2006 | 20.86 | 20.86 | 20.33 | 20.60 | 101,426 | -0.18(-0.87%) |
Oct 30, 2006 | 20.16 | 20.92 | 20.01 | 20.78 | 126,126 | +0.62(+3.08%) |
Oct 27, 2006 | 20.20 | 20.49 | 20.04 | 20.16 | 214,365 | -0.04(-0.20%) |
Oct 26, 2006 | 19.64 | 20.24 | 19.16 | 20.20 | 127,547 | +0.70(+3.59%) |
Oct 25, 2006 | 20.90 | 20.90 | 19.00 | 19.50 | 208,508 | +0.33(+1.72%) |
Oct 24, 2006 | 19.65 | 19.83 | 19.06 | 19.17 | 40,761 | -0.62(-3.13%) |
Oct 23, 2006 | 19.56 | 20.29 | 19.20 | 19.79 | 32,305 | +0.12(+0.61%) |
Oct 20, 2006 | 20.10 | 20.11 | 19.58 | 19.67 | 63,825 | -0.33(-1.65%) |
Oct 19, 2006 | 19.92 | 20.22 | 19.84 | 20.00 | 118,014 | -0.03(-0.15%) |
Oct 18, 2006 | 20.07 | 20.29 | 19.75 | 20.03 | 125,317 | +0.01(+0.05%) |
Oct 17, 2006 | 20.02 | 20.27 | 19.64 | 20.02 | 138,464 | -0.19(-0.94%) |
Oct 16, 2006 | 20.54 | 20.54 | 19.95 | 20.21 | 76,390 | -0.25(-1.22%) |
Oct 13, 2006 | 20.09 | 20.61 | 19.73 | 20.46 | 85,864 | +0.33(+1.64%) |
Oct 12, 2006 | 19.67 | 20.13 | 19.64 | 20.13 | 80,788 | +0.51(+2.60%) |
Oct 11, 2006 | 20.16 | 20.16 | 19.34 | 19.62 | 69,827 | -0.68(-3.35%) |
Oct 10, 2006 | 20.00 | 20.67 | 19.95 | 20.30 | 57,300 | +0.30(+1.50%) |
Oct 09, 2006 | 19.62 | 20.00 | 19.62 | 20.00 | 75,643 | +0.29(+1.47%) |
Oct 06, 2006 | 19.76 | 19.99 | 19.49 | 19.71 | 58,685 | -0.16(-0.81%) |
Oct 05, 2006 | 19.38 | 20.00 | 19.38 | 19.87 | 106,369 | +0.43(+2.21%) |
Oct 04, 2006 | 19.17 | 19.50 | 18.79 | 19.44 | 84,732 | +0.29(+1.51%) |
Oct 03, 2006 | 18.77 | 19.70 | 18.53 | 19.15 | 94,575 | +0.40(+2.13%) |