Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.30 | 22.46 | 22.17 | 22.17 | 420,620 | -0.17(-0.78%) |
Dec 28, 2006 | 22.42 | 22.51 | 22.26 | 22.34 | 486,281 | -0.07(-0.33%) |
Dec 27, 2006 | 21.83 | 22.44 | 21.83 | 22.42 | 612,393 | +0.69(+3.15%) |
Dec 26, 2006 | 21.63 | 21.86 | 21.57 | 21.73 | 889,927 | +0.12(+0.56%) |
Dec 22, 2006 | 21.86 | 21.86 | 21.50 | 21.61 | 746,395 | -0.22(-1.01%) |
Dec 21, 2006 | 21.92 | 22.06 | 21.76 | 21.83 | 492,683 | -0.05(-0.25%) |
Dec 20, 2006 | 22.03 | 22.14 | 21.85 | 21.89 | 577,552 | -0.11(-0.49%) |
Dec 19, 2006 | 22.00 | 22.08 | 21.82 | 22.00 | 481,219 | -0.07(-0.33%) |
Dec 18, 2006 | 22.04 | 22.26 | 22.01 | 22.07 | 367,912 | +0.03(+0.15%) |
Dec 15, 2006 | 22.26 | 22.32 | 22.04 | 22.04 | 807,143 | -0.12(-0.55%) |
Dec 14, 2006 | 22.01 | 22.26 | 21.99 | 22.16 | 381,908 | +0.12(+0.55%) |
Dec 13, 2006 | 22.25 | 22.30 | 21.87 | 22.04 | 785,852 | -0.15(-0.67%) |
Dec 12, 2006 | 21.97 | 22.23 | 21.92 | 22.18 | 1,029,886 | +0.11(+0.52%) |
Dec 11, 2006 | 22.02 | 22.14 | 21.94 | 22.07 | 644,702 | +0.05(+0.24%) |
Dec 08, 2006 | 21.85 | 22.16 | 21.83 | 22.02 | 815,481 | +0.17(+0.77%) |
Dec 07, 2006 | 21.92 | 22.16 | 21.82 | 21.85 | 920,897 | +0.06(+0.28%) |
Dec 06, 2006 | 21.86 | 21.93 | 21.78 | 21.79 | 745,502 | -0.11(-0.49%) |
Dec 05, 2006 | 21.93 | 22.10 | 21.80 | 21.90 | 1,435,319 | +0.06(+0.28%) |
Dec 04, 2006 | 21.77 | 22.00 | 21.77 | 21.83 | 1,444,699 | +0.05(+0.25%) |
Dec 01, 2006 | 21.28 | 22.02 | 21.19 | 21.78 | 1,921,154 | +0.36(+1.66%) |
Nov 30, 2006 | 21.40 | 21.51 | 21.28 | 21.42 | 771,856 | +0.00(+0.00%) |
Nov 29, 2006 | 21.20 | 21.48 | 21.20 | 21.42 | 840,495 | +0.36(+1.69%) |
Nov 28, 2006 | 20.83 | 21.23 | 20.78 | 21.07 | 727,337 | +0.23(+1.10%) |
Nov 27, 2006 | 21.28 | 21.31 | 20.82 | 20.84 | 591,399 | -0.44(-2.08%) |
Nov 24, 2006 | 21.14 | 21.38 | 21.08 | 21.28 | 357,192 | +0.03(+0.13%) |
Nov 22, 2006 | 21.08 | 21.29 | 21.03 | 21.26 | 911,219 | +0.17(+0.83%) |
Nov 21, 2006 | 21.08 | 21.39 | 21.04 | 21.08 | 597,503 | +0.00(+0.00%) |
Nov 20, 2006 | 21.05 | 21.16 | 20.95 | 21.08 | 520,824 | +0.04(+0.19%) |
Nov 17, 2006 | 21.16 | 21.16 | 20.90 | 21.04 | 475,710 | -0.14(-0.67%) |
Nov 16, 2006 | 20.90 | 21.20 | 20.85 | 21.18 | 629,664 | +0.35(+1.68%) |
Nov 15, 2006 | 20.36 | 20.85 | 20.32 | 20.83 | 771,409 | +0.54(+2.68%) |
Nov 14, 2006 | 20.15 | 20.35 | 20.05 | 20.29 | 855,384 | +0.15(+0.73%) |
Nov 13, 2006 | 20.29 | 20.59 | 20.12 | 20.14 | 790,765 | -0.13(-0.66%) |
Nov 10, 2006 | 20.06 | 20.30 | 20.05 | 20.28 | 493,279 | +0.21(+1.07%) |
Nov 09, 2006 | 20.45 | 20.48 | 20.03 | 20.06 | 519,782 | -0.37(-1.81%) |
Nov 08, 2006 | 20.33 | 20.49 | 20.22 | 20.43 | 578,892 | +0.06(+0.30%) |
Nov 07, 2006 | 20.07 | 20.44 | 20.07 | 20.37 | 853,300 | +0.29(+1.44%) |
Nov 06, 2006 | 19.89 | 20.17 | 19.85 | 20.08 | 1,172,376 | -0.03(-0.17%) |
Nov 03, 2006 | 20.14 | 20.37 | 19.93 | 20.12 | 482,559 | +0.01(+0.03%) |
Nov 02, 2006 | 20.18 | 20.26 | 19.92 | 20.11 | 780,194 | -0.11(-0.56%) |
Nov 01, 2006 | 20.89 | 20.91 | 20.22 | 20.22 | 758,605 | -0.62(-3.00%) |
Oct 31, 2006 | 20.97 | 21.03 | 20.73 | 20.85 | 432,382 | -0.02(-0.10%) |
Oct 30, 2006 | 20.60 | 20.97 | 20.52 | 20.87 | 547,624 | +0.22(+1.07%) |
Oct 27, 2006 | 20.79 | 21.04 | 20.65 | 20.65 | 570,256 | -0.24(-1.16%) |
Oct 26, 2006 | 20.42 | 20.94 | 20.32 | 20.89 | 1,204,685 | +0.47(+2.30%) |
Oct 25, 2006 | 20.26 | 20.44 | 20.19 | 20.42 | 610,606 | +0.18(+0.90%) |
Oct 24, 2006 | 20.20 | 20.27 | 20.12 | 20.24 | 463,352 | -0.07(-0.33%) |
Oct 23, 2006 | 20.14 | 20.39 | 20.01 | 20.30 | 417,344 | +0.16(+0.80%) |
Oct 20, 2006 | 19.99 | 20.17 | 19.91 | 20.14 | 445,336 | +0.20(+1.01%) |
Oct 19, 2006 | 20.03 | 20.10 | 19.87 | 19.94 | 343,642 | -0.14(-0.70%) |
Oct 18, 2006 | 20.03 | 20.32 | 19.97 | 20.08 | 728,082 | +0.07(+0.37%) |
Oct 17, 2006 | 20.03 | 20.12 | 19.86 | 20.01 | 575,467 | -0.12(-0.60%) |
Oct 16, 2006 | 20.13 | 20.18 | 20.03 | 20.13 | 480,027 | +0.05(+0.23%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.82 | 20.08 | 502,659 | +0.15(+0.78%) |
Oct 12, 2006 | 19.75 | 19.96 | 19.73 | 19.93 | 471,838 | +0.22(+1.12%) |
Oct 11, 2006 | 19.87 | 19.88 | 19.65 | 19.71 | 735,973 | -0.33(-1.64%) |
Oct 10, 2006 | 20.12 | 20.18 | 19.84 | 20.03 | 939,508 | -0.19(-0.93%) |
Oct 09, 2006 | 20.03 | 20.26 | 19.84 | 20.22 | 361,361 | +0.14(+0.70%) |
Oct 06, 2006 | 20.24 | 20.24 | 19.93 | 20.08 | 545,838 | -0.15(-0.76%) |
Oct 05, 2006 | 20.03 | 20.25 | 19.98 | 20.24 | 582,167 | +0.11(+0.57%) |
Oct 04, 2006 | 19.60 | 20.12 | 19.55 | 20.12 | 756,073 | +0.40(+2.04%) |
Oct 03, 2006 | 19.56 | 19.79 | 19.38 | 19.72 | 745,651 | +0.14(+0.72%) |