Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.72 | 22.02 | 21.35 | 21.41 | 796,379 | -0.26(-1.21%) |
Dec 28, 2006 | 21.58 | 21.85 | 21.47 | 21.68 | 380,907 | +0.10(+0.45%) |
Dec 27, 2006 | 21.39 | 21.84 | 20.97 | 21.58 | 714,931 | +0.22(+1.05%) |
Dec 26, 2006 | 21.02 | 21.40 | 21.02 | 21.35 | 264,099 | +0.04(+0.18%) |
Dec 22, 2006 | 21.33 | 21.49 | 21.21 | 21.32 | 603,673 | -0.02(-0.09%) |
Dec 21, 2006 | 21.28 | 21.55 | 21.04 | 21.34 | 713,969 | +0.06(+0.27%) |
Dec 20, 2006 | 21.33 | 21.98 | 21.23 | 21.28 | 629,422 | +0.00(+0.00%) |
Dec 19, 2006 | 21.05 | 21.60 | 20.97 | 21.28 | 788,339 | -0.14(-0.64%) |
Dec 18, 2006 | 22.52 | 22.60 | 20.95 | 21.41 | 1,465,124 | -0.94(-4.22%) |
Dec 15, 2006 | 22.80 | 22.80 | 22.18 | 22.36 | 1,138,458 | -0.30(-1.33%) |
Dec 14, 2006 | 23.39 | 23.42 | 22.37 | 22.66 | 1,233,146 | -0.66(-2.84%) |
Dec 13, 2006 | 23.79 | 24.11 | 23.26 | 23.32 | 775,956 | -0.48(-2.00%) |
Dec 12, 2006 | 24.23 | 24.23 | 23.70 | 23.80 | 1,021,474 | -0.57(-2.36%) |
Dec 11, 2006 | 24.70 | 24.70 | 24.05 | 24.37 | 1,091,425 | -0.06(-0.24%) |
Dec 08, 2006 | 23.94 | 24.98 | 23.84 | 24.43 | 839,154 | +0.30(+1.25%) |
Dec 07, 2006 | 24.32 | 24.57 | 23.93 | 24.13 | 675,031 | -0.35(-1.43%) |
Dec 06, 2006 | 23.72 | 24.76 | 23.61 | 24.48 | 797,925 | +0.54(+2.28%) |
Dec 05, 2006 | 23.93 | 24.19 | 23.22 | 23.93 | 948,263 | -0.11(-0.45%) |
Dec 04, 2006 | 23.80 | 24.25 | 23.71 | 24.04 | 1,271,807 | -0.43(-1.75%) |
Dec 01, 2006 | 24.06 | 24.57 | 23.52 | 24.47 | 1,051,991 | +0.48(+1.99%) |
Nov 30, 2006 | 22.64 | 24.29 | 22.59 | 23.99 | 2,084,314 | +0.95(+4.14%) |
Nov 29, 2006 | 23.70 | 23.93 | 22.85 | 23.04 | 839,571 | -0.43(-1.82%) |
Nov 28, 2006 | 23.14 | 23.84 | 23.03 | 23.47 | 840,162 | +0.11(+0.46%) |
Nov 27, 2006 | 24.95 | 25.00 | 23.32 | 23.36 | 1,054,225 | -1.20(-4.87%) |
Nov 24, 2006 | 24.35 | 25.00 | 24.32 | 24.56 | 408,720 | +0.10(+0.40%) |
Nov 22, 2006 | 25.00 | 25.53 | 24.32 | 24.46 | 1,283,692 | -0.25(-1.02%) |
Nov 21, 2006 | 23.54 | 24.85 | 23.11 | 24.71 | 2,180,498 | +1.56(+6.72%) |
Nov 20, 2006 | 23.46 | 23.61 | 22.89 | 23.15 | 1,061,000 | +0.47(+2.06%) |
Nov 17, 2006 | 23.15 | 23.36 | 22.62 | 22.69 | 864,337 | -0.63(-2.71%) |
Nov 16, 2006 | 24.32 | 24.34 | 23.15 | 23.32 | 1,008,790 | -0.56(-2.36%) |
Nov 15, 2006 | 23.77 | 24.21 | 23.47 | 23.88 | 1,087,622 | +0.54(+2.33%) |
Nov 14, 2006 | 23.10 | 23.82 | 22.57 | 23.34 | 1,543,759 | +0.43(+1.87%) |
Nov 13, 2006 | 22.48 | 23.63 | 22.47 | 22.91 | 1,267,627 | +0.10(+0.43%) |
Nov 10, 2006 | 23.75 | 23.82 | 22.72 | 22.81 | 911,834 | -1.00(-4.21%) |
Nov 09, 2006 | 23.84 | 24.56 | 23.50 | 23.82 | 906,131 | -0.17(-0.69%) |
Nov 08, 2006 | 24.22 | 24.37 | 23.85 | 23.98 | 838,702 | -0.54(-2.22%) |
Nov 07, 2006 | 24.88 | 25.38 | 24.26 | 24.53 | 910,229 | -0.42(-1.68%) |
Nov 06, 2006 | 25.05 | 25.76 | 24.94 | 24.94 | 713,212 | -0.03(-0.12%) |
Nov 03, 2006 | 25.01 | 25.51 | 24.62 | 24.97 | 644,737 | -0.03(-0.12%) |
Nov 02, 2006 | 25.28 | 25.72 | 24.90 | 25.00 | 1,283,955 | -0.22(-0.89%) |
Nov 01, 2006 | 25.94 | 26.35 | 25.17 | 25.23 | 1,422,727 | -0.92(-3.53%) |
Oct 31, 2006 | 26.44 | 27.04 | 25.84 | 26.15 | 1,847,829 | -0.99(-3.66%) |
Oct 30, 2006 | 29.22 | 29.33 | 26.86 | 27.14 | 2,077,640 | -2.08(-7.12%) |
Oct 27, 2006 | 30.18 | 30.62 | 29.04 | 29.23 | 1,031,375 | -1.19(-3.90%) |
Oct 26, 2006 | 30.43 | 31.04 | 30.37 | 30.41 | 956,864 | +0.03(+0.10%) |
Oct 25, 2006 | 32.08 | 32.15 | 29.22 | 30.38 | 3,505,414 | -4.70(-13.39%) |
Oct 24, 2006 | 34.13 | 35.38 | 33.97 | 35.08 | 1,019,184 | +0.95(+2.79%) |
Oct 23, 2006 | 33.52 | 34.68 | 33.52 | 34.13 | 667,620 | +0.15(+0.43%) |
Oct 20, 2006 | 34.76 | 34.77 | 33.80 | 33.98 | 433,839 | -0.60(-1.74%) |
Oct 19, 2006 | 34.60 | 35.61 | 34.16 | 34.59 | 739,578 | -0.11(-0.31%) |
Oct 18, 2006 | 36.00 | 36.43 | 34.67 | 34.69 | 498,051 | -1.15(-3.20%) |
Oct 17, 2006 | 34.90 | 36.38 | 34.84 | 35.84 | 770,724 | +0.26(+0.74%) |
Oct 16, 2006 | 33.11 | 35.80 | 33.11 | 35.58 | 919,934 | +2.26(+6.77%) |
Oct 13, 2006 | 32.80 | 33.65 | 32.76 | 33.32 | 352,970 | +0.03(+0.09%) |
Oct 12, 2006 | 32.30 | 33.34 | 32.15 | 33.29 | 559,932 | +0.84(+2.58%) |
Oct 11, 2006 | 33.40 | 33.40 | 32.11 | 32.46 | 569,007 | -0.84(-2.51%) |
Oct 10, 2006 | 33.40 | 33.90 | 32.91 | 33.29 | 343,766 | +0.16(+0.47%) |
Oct 09, 2006 | 33.08 | 33.69 | 32.54 | 33.14 | 559,283 | +0.08(+0.24%) |
Oct 06, 2006 | 32.59 | 33.81 | 32.25 | 33.06 | 595,565 | -0.10(-0.29%) |
Oct 05, 2006 | 32.82 | 33.51 | 32.64 | 33.16 | 698,266 | +0.32(+0.98%) |
Oct 04, 2006 | 31.64 | 32.99 | 30.80 | 32.83 | 1,118,876 | +1.00(+3.15%) |
Oct 03, 2006 | 32.51 | 32.51 | 31.20 | 31.83 | 1,400,442 | -1.07(-3.25%) |