Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.51 | 20.72 | 20.44 | 20.52 | 495,537 | +0.00(+0.00%) |
Dec 28, 2006 | 20.89 | 21.07 | 20.41 | 20.52 | 715,845 | -0.36(-1.73%) |
Dec 27, 2006 | 20.80 | 21.00 | 20.80 | 20.88 | 441,113 | +0.27(+1.29%) |
Dec 26, 2006 | 20.72 | 20.91 | 20.59 | 20.62 | 481,123 | -0.07(-0.35%) |
Dec 22, 2006 | 20.86 | 21.02 | 20.63 | 20.69 | 396,877 | -0.17(-0.81%) |
Dec 21, 2006 | 21.07 | 21.35 | 20.75 | 20.86 | 631,226 | -0.20(-0.96%) |
Dec 20, 2006 | 20.96 | 21.31 | 20.95 | 21.06 | 524,241 | +0.13(+0.62%) |
Dec 19, 2006 | 21.04 | 21.16 | 20.84 | 20.93 | 313,997 | -0.27(-1.25%) |
Dec 18, 2006 | 21.89 | 21.95 | 21.05 | 21.20 | 552,944 | -0.72(-3.27%) |
Dec 15, 2006 | 22.03 | 22.32 | 21.77 | 21.91 | 777,104 | +0.00(+0.00%) |
Dec 14, 2006 | 21.47 | 22.10 | 21.47 | 21.91 | 508,336 | +0.45(+2.10%) |
Dec 13, 2006 | 21.61 | 21.66 | 21.43 | 21.46 | 565,121 | -0.11(-0.52%) |
Dec 12, 2006 | 21.74 | 21.90 | 21.50 | 21.58 | 634,705 | -0.16(-0.74%) |
Dec 11, 2006 | 21.89 | 21.97 | 21.72 | 21.74 | 474,289 | -0.17(-0.77%) |
Dec 08, 2006 | 22.12 | 22.12 | 21.67 | 21.91 | 481,123 | -0.25(-1.13%) |
Dec 07, 2006 | 22.36 | 22.75 | 22.12 | 22.16 | 412,409 | -0.15(-0.69%) |
Dec 06, 2006 | 22.13 | 22.57 | 22.13 | 22.31 | 386,936 | +0.29(+1.32%) |
Dec 05, 2006 | 21.93 | 22.30 | 21.79 | 22.02 | 505,602 | -0.07(-0.33%) |
Dec 04, 2006 | 21.87 | 22.33 | 21.73 | 22.09 | 615,073 | +0.21(+0.96%) |
Dec 01, 2006 | 21.62 | 22.28 | 21.39 | 21.88 | 571,707 | -0.30(-1.34%) |
Nov 30, 2006 | 22.30 | 22.33 | 21.90 | 22.18 | 396,504 | -0.19(-0.86%) |
Nov 29, 2006 | 21.93 | 22.47 | 21.93 | 22.37 | 491,188 | +0.00(+0.00%) |
Nov 28, 2006 | 22.00 | 22.47 | 21.87 | 22.37 | 526,477 | +0.27(+1.20%) |
Nov 27, 2006 | 22.61 | 22.65 | 22.03 | 22.11 | 603,268 | -0.61(-2.69%) |
Nov 24, 2006 | 22.86 | 23.09 | 22.69 | 22.72 | 160,664 | -0.26(-1.12%) |
Nov 22, 2006 | 23.14 | 23.30 | 22.82 | 22.98 | 376,375 | -0.09(-0.38%) |
Nov 21, 2006 | 23.07 | 23.15 | 22.78 | 23.07 | 366,931 | -0.02(-0.10%) |
Nov 20, 2006 | 22.74 | 23.27 | 22.64 | 23.09 | 568,103 | +0.28(+1.24%) |
Nov 17, 2006 | 23.00 | 23.00 | 22.50 | 22.81 | 454,532 | -0.19(-0.84%) |
Nov 16, 2006 | 23.36 | 23.48 | 22.89 | 23.00 | 618,428 | -0.15(-0.66%) |
Nov 15, 2006 | 22.60 | 23.34 | 22.52 | 23.15 | 1,136,704 | +0.67(+2.97%) |
Nov 14, 2006 | 21.95 | 22.50 | 21.50 | 22.49 | 976,288 | +0.56(+2.53%) |
Nov 13, 2006 | 21.13 | 22.11 | 21.13 | 21.93 | 1,178,579 | +0.75(+3.53%) |
Nov 10, 2006 | 21.01 | 21.20 | 20.85 | 21.18 | 415,019 | +0.22(+1.04%) |
Nov 09, 2006 | 21.31 | 21.31 | 20.84 | 20.96 | 746,164 | -0.34(-1.59%) |
Nov 08, 2006 | 21.31 | 21.62 | 21.17 | 21.30 | 725,786 | -0.27(-1.23%) |
Nov 07, 2006 | 21.38 | 21.78 | 21.38 | 21.57 | 838,114 | +0.14(+0.68%) |
Nov 06, 2006 | 21.41 | 21.54 | 21.21 | 21.42 | 1,030,961 | +0.20(+0.95%) |
Nov 03, 2006 | 21.73 | 21.99 | 21.14 | 21.22 | 733,490 | -0.19(-0.90%) |
Nov 02, 2006 | 21.34 | 21.85 | 21.16 | 21.42 | 1,494,938 | -0.72(-3.27%) |
Nov 01, 2006 | 22.72 | 22.72 | 22.12 | 22.14 | 590,345 | -0.58(-2.55%) |
Oct 31, 2006 | 23.18 | 23.24 | 22.44 | 22.72 | 559,654 | -0.43(-1.84%) |
Oct 30, 2006 | 23.08 | 23.35 | 22.69 | 23.15 | 934,662 | -0.03(-0.14%) |
Oct 27, 2006 | 24.01 | 24.06 | 23.07 | 23.18 | 660,426 | -0.99(-4.10%) |
Oct 26, 2006 | 24.10 | 24.28 | 23.77 | 24.17 | 1,113,344 | +0.65(+2.77%) |
Oct 25, 2006 | 22.44 | 23.56 | 21.89 | 23.52 | 1,627,769 | +1.09(+4.84%) |
Oct 24, 2006 | 22.33 | 22.60 | 21.64 | 22.43 | 811,647 | -0.10(-0.46%) |
Oct 23, 2006 | 22.28 | 22.90 | 22.12 | 22.53 | 381,221 | +0.06(+0.29%) |
Oct 20, 2006 | 22.78 | 22.78 | 22.39 | 22.47 | 568,725 | -0.23(-1.03%) |
Oct 19, 2006 | 22.67 | 22.88 | 22.54 | 22.70 | 366,931 | -0.08(-0.35%) |
Oct 18, 2006 | 22.86 | 23.27 | 22.70 | 22.78 | 572,328 | +0.14(+0.60%) |
Oct 17, 2006 | 23.46 | 23.54 | 22.49 | 22.65 | 1,137,450 | -1.05(-4.45%) |
Oct 16, 2006 | 24.20 | 24.21 | 23.59 | 23.70 | 794,003 | -0.56(-2.29%) |
Oct 13, 2006 | 23.89 | 24.29 | 23.73 | 24.26 | 588,854 | +0.50(+2.10%) |
Oct 12, 2006 | 23.14 | 23.76 | 23.06 | 23.76 | 356,618 | +0.81(+3.54%) |
Oct 11, 2006 | 23.06 | 23.07 | 22.60 | 22.94 | 327,293 | -0.27(-1.14%) |
Oct 10, 2006 | 23.38 | 23.41 | 22.87 | 23.21 | 346,180 | -0.05(-0.21%) |
Oct 09, 2006 | 23.05 | 23.45 | 22.73 | 23.26 | 507,466 | +0.21(+0.91%) |
Oct 06, 2006 | 22.90 | 23.23 | 22.57 | 23.05 | 358,481 | +0.15(+0.67%) |
Oct 05, 2006 | 23.08 | 23.08 | 22.65 | 22.90 | 684,035 | -0.10(-0.45%) |
Oct 04, 2006 | 22.15 | 23.15 | 21.91 | 23.00 | 1,260,961 | +0.74(+3.33%) |
Oct 03, 2006 | 21.17 | 22.28 | 21.13 | 22.26 | 995,424 | +1.15(+5.45%) |