Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.61 | 21.64 | 21.19 | 21.52 | 180,809 | -0.15(-0.69%) |
Dec 28, 2006 | 21.33 | 21.68 | 21.27 | 21.67 | 161,991 | +0.34(+1.59%) |
Dec 27, 2006 | 21.64 | 21.64 | 21.23 | 21.33 | 276,427 | -0.36(-1.67%) |
Dec 26, 2006 | 21.08 | 22.53 | 20.77 | 21.69 | 586,677 | +0.73(+3.49%) |
Dec 22, 2006 | 22.83 | 22.84 | 20.29 | 20.96 | 1,277,492 | -1.90(-8.29%) |
Dec 21, 2006 | 22.82 | 22.97 | 22.77 | 22.85 | 203,951 | -0.04(-0.17%) |
Dec 20, 2006 | 22.49 | 23.06 | 22.49 | 22.89 | 371,282 | +0.40(+1.78%) |
Dec 19, 2006 | 22.59 | 22.78 | 22.49 | 22.49 | 356,914 | -0.01(-0.04%) |
Dec 18, 2006 | 22.49 | 22.60 | 22.48 | 22.50 | 151,183 | -0.02(-0.07%) |
Dec 15, 2006 | 22.40 | 22.66 | 22.20 | 22.52 | 267,272 | +0.31(+1.42%) |
Dec 14, 2006 | 22.02 | 22.58 | 22.02 | 22.20 | 357,423 | +0.09(+0.43%) |
Dec 13, 2006 | 22.01 | 22.16 | 21.76 | 22.11 | 246,419 | +0.02(+0.11%) |
Dec 12, 2006 | 22.01 | 22.13 | 21.94 | 22.08 | 245,402 | -0.02(-0.07%) |
Dec 11, 2006 | 22.53 | 22.53 | 22.03 | 22.10 | 246,547 | +0.09(+0.39%) |
Dec 08, 2006 | 21.94 | 22.02 | 21.78 | 22.01 | 281,768 | +0.04(+0.18%) |
Dec 07, 2006 | 21.87 | 22.04 | 21.81 | 21.97 | 264,348 | +0.02(+0.11%) |
Dec 06, 2006 | 21.63 | 21.95 | 21.58 | 21.95 | 316,734 | +0.35(+1.64%) |
Dec 05, 2006 | 21.24 | 21.67 | 21.24 | 21.60 | 314,573 | +0.31(+1.48%) |
Dec 04, 2006 | 20.49 | 21.40 | 20.35 | 21.28 | 361,873 | +0.45(+2.15%) |
Dec 01, 2006 | 20.75 | 20.92 | 20.50 | 20.83 | 681,660 | +0.07(+0.34%) |
Nov 30, 2006 | 20.34 | 20.91 | 20.34 | 20.76 | 803,979 | +0.62(+3.08%) |
Nov 29, 2006 | 19.90 | 20.30 | 19.86 | 20.14 | 322,456 | -0.02(-0.08%) |
Nov 28, 2006 | 19.86 | 20.25 | 19.86 | 20.16 | 323,219 | +0.27(+1.34%) |
Nov 27, 2006 | 20.05 | 20.31 | 19.87 | 19.89 | 287,489 | -0.20(-1.02%) |
Nov 24, 2006 | 20.25 | 20.27 | 20.08 | 20.09 | 150,038 | -0.20(-0.97%) |
Nov 22, 2006 | 19.66 | 20.33 | 19.66 | 20.29 | 326,144 | +0.26(+1.30%) |
Nov 21, 2006 | 19.86 | 20.35 | 19.86 | 20.03 | 809,574 | +0.18(+0.91%) |
Nov 20, 2006 | 20.24 | 20.28 | 19.72 | 19.85 | 246,801 | -0.58(-2.85%) |
Nov 17, 2006 | 20.68 | 20.68 | 20.43 | 20.43 | 197,593 | -0.36(-1.74%) |
Nov 16, 2006 | 20.76 | 20.84 | 20.69 | 20.79 | 431,552 | -0.05(-0.23%) |
Nov 15, 2006 | 20.88 | 20.90 | 20.73 | 20.84 | 548,150 | +0.10(+0.49%) |
Nov 14, 2006 | 21.19 | 21.26 | 20.68 | 20.74 | 287,744 | -0.49(-2.30%) |
Nov 13, 2006 | 20.79 | 21.38 | 20.77 | 21.23 | 402,307 | +0.31(+1.47%) |
Nov 10, 2006 | 20.98 | 21.20 | 20.81 | 20.92 | 391,372 | +0.04(+0.19%) |
Nov 09, 2006 | 21.16 | 21.24 | 20.88 | 20.88 | 357,804 | -0.25(-1.19%) |
Nov 08, 2006 | 22.08 | 22.08 | 21.01 | 21.13 | 363,017 | -1.23(-5.52%) |
Nov 07, 2006 | 22.53 | 22.67 | 22.28 | 22.37 | 174,197 | -0.05(-0.21%) |
Nov 06, 2006 | 22.57 | 22.72 | 22.35 | 22.41 | 142,155 | -0.16(-0.70%) |
Nov 03, 2006 | 22.64 | 23.00 | 22.55 | 22.57 | 88,116 | +0.04(+0.17%) |
Nov 02, 2006 | 22.65 | 22.68 | 22.30 | 22.53 | 272,994 | -0.31(-1.38%) |
Nov 01, 2006 | 23.12 | 23.16 | 22.68 | 22.85 | 310,885 | -0.31(-1.33%) |
Oct 31, 2006 | 22.78 | 23.32 | 22.78 | 23.15 | 214,123 | +0.50(+2.19%) |
Oct 30, 2006 | 22.78 | 23.28 | 22.47 | 22.66 | 576,632 | -0.19(-0.83%) |
Oct 27, 2006 | 23.67 | 23.92 | 22.34 | 22.85 | 397,476 | -0.90(-3.81%) |
Oct 26, 2006 | 23.69 | 24.05 | 23.66 | 23.75 | 187,930 | +0.24(+1.04%) |
Oct 25, 2006 | 23.02 | 23.52 | 23.02 | 23.51 | 112,402 | +0.33(+1.43%) |
Oct 24, 2006 | 23.34 | 23.70 | 23.02 | 23.18 | 400,019 | -0.20(-0.87%) |
Oct 23, 2006 | 23.41 | 23.51 | 23.02 | 23.38 | 193,906 | -0.20(-0.83%) |
Oct 20, 2006 | 23.64 | 24.07 | 23.53 | 23.58 | 160,338 | -0.17(-0.73%) |
Oct 19, 2006 | 23.96 | 24.20 | 23.37 | 23.75 | 391,245 | -0.13(-0.53%) |
Oct 18, 2006 | 24.07 | 24.34 | 23.88 | 23.88 | 192,126 | -0.34(-1.40%) |
Oct 17, 2006 | 24.62 | 24.62 | 24.14 | 24.22 | 242,986 | +0.23(+0.95%) |
Oct 16, 2006 | 23.52 | 24.14 | 23.52 | 23.99 | 115,453 | +0.46(+1.97%) |
Oct 13, 2006 | 23.55 | 23.69 | 23.27 | 23.52 | 63,575 | +0.08(+0.34%) |
Oct 12, 2006 | 23.17 | 23.53 | 23.14 | 23.44 | 87,988 | +0.17(+0.74%) |
Oct 11, 2006 | 23.44 | 23.55 | 22.73 | 23.27 | 132,110 | -0.17(-0.74%) |
Oct 10, 2006 | 23.32 | 23.76 | 23.32 | 23.44 | 70,569 | +0.05(+0.20%) |
Oct 09, 2006 | 23.46 | 23.66 | 23.28 | 23.40 | 94,219 | -0.12(-0.50%) |
Oct 06, 2006 | 23.92 | 24.26 | 23.52 | 23.52 | 78,834 | -0.41(-1.71%) |
Oct 05, 2006 | 22.61 | 24.33 | 22.19 | 23.92 | 438,291 | +1.08(+4.72%) |
Oct 04, 2006 | 22.86 | 23.18 | 22.78 | 22.85 | 309,359 | -0.41(-1.76%) |
Oct 03, 2006 | 23.75 | 23.78 | 23.21 | 23.26 | 293,466 | -0.41(-1.73%) |