Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.29 | 23.35 | 22.96 | 22.97 | 261,398 | -0.29(-1.23%) |
Dec 28, 2006 | 23.40 | 23.66 | 23.17 | 23.26 | 358,642 | -0.12(-0.50%) |
Dec 27, 2006 | 23.14 | 23.63 | 23.08 | 23.37 | 592,161 | +0.30(+1.28%) |
Dec 26, 2006 | 22.76 | 23.17 | 22.73 | 23.08 | 259,391 | +0.32(+1.40%) |
Dec 22, 2006 | 22.71 | 23.02 | 22.30 | 22.76 | 291,954 | +0.16(+0.69%) |
Dec 21, 2006 | 22.67 | 22.96 | 22.47 | 22.60 | 644,575 | +0.04(+0.18%) |
Dec 20, 2006 | 22.85 | 23.20 | 22.53 | 22.56 | 587,255 | -0.22(-0.94%) |
Dec 19, 2006 | 22.33 | 22.98 | 22.24 | 22.78 | 461,685 | +0.36(+1.60%) |
Dec 18, 2006 | 23.01 | 23.20 | 22.18 | 22.42 | 707,025 | -0.49(-2.13%) |
Dec 15, 2006 | 22.80 | 23.10 | 22.78 | 22.91 | 566,512 | +0.16(+0.71%) |
Dec 14, 2006 | 22.53 | 22.97 | 22.51 | 22.75 | 595,507 | +0.28(+1.26%) |
Dec 13, 2006 | 22.25 | 22.59 | 22.08 | 22.46 | 653,273 | +0.33(+1.48%) |
Dec 12, 2006 | 22.50 | 22.54 | 22.02 | 22.14 | 578,556 | -0.28(-1.26%) |
Dec 11, 2006 | 22.46 | 22.48 | 22.15 | 22.42 | 692,974 | -0.04(-0.20%) |
Dec 08, 2006 | 21.92 | 22.64 | 21.40 | 22.46 | 484,435 | +0.43(+1.93%) |
Dec 07, 2006 | 22.33 | 22.38 | 21.93 | 22.04 | 171,068 | -0.23(-1.05%) |
Dec 06, 2006 | 22.26 | 22.68 | 22.20 | 22.27 | 329,201 | -0.08(-0.36%) |
Dec 05, 2006 | 22.08 | 22.54 | 21.93 | 22.35 | 425,776 | +0.29(+1.32%) |
Dec 04, 2006 | 21.75 | 22.38 | 21.70 | 22.06 | 715,278 | +0.37(+1.70%) |
Dec 01, 2006 | 21.82 | 22.16 | 21.35 | 21.69 | 533,949 | -0.32(-1.47%) |
Nov 30, 2006 | 21.72 | 22.10 | 21.52 | 22.01 | 561,159 | +0.30(+1.36%) |
Nov 29, 2006 | 21.62 | 21.96 | 21.40 | 21.72 | 443,173 | +0.29(+1.34%) |
Nov 28, 2006 | 21.57 | 21.70 | 21.34 | 21.43 | 485,773 | -0.11(-0.50%) |
Nov 27, 2006 | 22.27 | 22.27 | 21.42 | 21.54 | 376,262 | -0.85(-3.79%) |
Nov 24, 2006 | 21.66 | 22.40 | 21.65 | 22.39 | 200,063 | +0.51(+2.32%) |
Nov 22, 2006 | 22.32 | 22.37 | 21.86 | 21.88 | 467,484 | -0.35(-1.59%) |
Nov 21, 2006 | 22.75 | 22.82 | 22.03 | 22.23 | 761,000 | -0.59(-2.57%) |
Nov 20, 2006 | 22.55 | 22.86 | 22.51 | 22.82 | 509,192 | +0.35(+1.58%) |
Nov 17, 2006 | 22.79 | 22.95 | 22.41 | 22.47 | 497,371 | -0.33(-1.46%) |
Nov 16, 2006 | 22.73 | 22.92 | 22.44 | 22.80 | 572,534 | +0.17(+0.73%) |
Nov 15, 2006 | 22.35 | 23.07 | 22.15 | 22.63 | 812,968 | +0.25(+1.12%) |
Nov 14, 2006 | 21.76 | 22.40 | 21.48 | 22.38 | 954,150 | +0.57(+2.63%) |
Nov 13, 2006 | 21.99 | 22.19 | 21.69 | 21.81 | 767,691 | -0.18(-0.82%) |
Nov 10, 2006 | 21.72 | 22.04 | 21.60 | 21.99 | 652,381 | +0.20(+0.90%) |
Nov 09, 2006 | 22.19 | 22.22 | 21.62 | 21.79 | 1,457,766 | -0.30(-1.34%) |
Nov 08, 2006 | 21.07 | 22.28 | 20.98 | 22.09 | 981,806 | +0.99(+4.70%) |
Nov 07, 2006 | 20.92 | 21.59 | 20.81 | 21.10 | 775,943 | +0.36(+1.73%) |
Nov 06, 2006 | 20.67 | 20.94 | 20.29 | 20.74 | 818,766 | +0.64(+3.17%) |
Nov 03, 2006 | 20.09 | 20.85 | 19.82 | 20.10 | 533,057 | +0.09(+0.43%) |
Nov 02, 2006 | 18.72 | 20.15 | 18.72 | 20.01 | 1,219,340 | +1.74(+9.52%) |
Nov 01, 2006 | 18.79 | 19.03 | 18.27 | 18.27 | 411,279 | -0.57(-3.04%) |
Oct 31, 2006 | 19.23 | 19.25 | 18.65 | 18.85 | 310,243 | -0.33(-1.73%) |
Oct 30, 2006 | 19.00 | 19.23 | 18.80 | 19.18 | 254,261 | +0.17(+0.90%) |
Oct 27, 2006 | 19.25 | 19.28 | 18.93 | 19.01 | 362,434 | -0.24(-1.26%) |
Oct 26, 2006 | 19.33 | 19.49 | 19.08 | 19.25 | 787,764 | +0.03(+0.16%) |
Oct 25, 2006 | 18.74 | 19.23 | 18.74 | 19.22 | 492,910 | +0.42(+2.22%) |
Oct 24, 2006 | 18.72 | 18.84 | 18.62 | 18.80 | 354,404 | +0.04(+0.22%) |
Oct 23, 2006 | 18.92 | 19.45 | 18.72 | 18.76 | 893,261 | -0.00(-0.02%) |
Oct 20, 2006 | 18.99 | 19.06 | 18.75 | 18.77 | 326,748 | -0.12(-0.64%) |
Oct 19, 2006 | 18.80 | 19.01 | 18.75 | 18.89 | 408,156 | +0.10(+0.55%) |
Oct 18, 2006 | 19.03 | 19.23 | 18.74 | 18.79 | 345,483 | -0.16(-0.83%) |
Oct 17, 2006 | 18.79 | 19.04 | 18.59 | 18.94 | 459,009 | +0.04(+0.21%) |
Oct 16, 2006 | 18.56 | 19.06 | 18.56 | 18.90 | 426,445 | +0.31(+1.66%) |
Oct 13, 2006 | 18.61 | 18.83 | 18.52 | 18.59 | 246,901 | +0.05(+0.27%) |
Oct 12, 2006 | 18.02 | 18.61 | 18.02 | 18.54 | 318,942 | +0.62(+3.45%) |
Oct 11, 2006 | 18.29 | 18.37 | 17.81 | 17.93 | 240,433 | -0.37(-2.01%) |
Oct 10, 2006 | 18.10 | 18.47 | 18.01 | 18.29 | 409,048 | +0.25(+1.37%) |
Oct 09, 2006 | 18.05 | 18.33 | 17.96 | 18.05 | 663,979 | +0.02(+0.12%) |
Oct 06, 2006 | 17.88 | 18.11 | 17.71 | 18.02 | 612,012 | +0.14(+0.78%) |
Oct 05, 2006 | 17.44 | 17.89 | 17.44 | 17.89 | 1,052,063 | +0.49(+2.81%) |
Oct 04, 2006 | 17.08 | 17.56 | 17.06 | 17.40 | 756,093 | +0.22(+1.31%) |
Oct 03, 2006 | 17.18 | 17.54 | 17.04 | 17.17 | 726,429 | -0.10(-0.57%) |