Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.03 | 22.29 | 21.95 | 22.02 | 190,186 | +0.03(+0.14%) |
Dec 28, 2006 | 22.21 | 22.28 | 21.77 | 21.99 | 185,495 | -0.20(-0.89%) |
Dec 27, 2006 | 21.95 | 22.19 | 21.79 | 22.19 | 132,272 | +0.34(+1.57%) |
Dec 26, 2006 | 21.76 | 21.90 | 21.70 | 21.85 | 109,659 | +0.03(+0.14%) |
Dec 22, 2006 | 21.78 | 21.93 | 21.69 | 21.82 | 98,745 | +0.11(+0.51%) |
Dec 21, 2006 | 21.91 | 22.18 | 21.58 | 21.70 | 91,858 | -0.15(-0.69%) |
Dec 20, 2006 | 21.85 | 22.03 | 21.70 | 21.85 | 183,334 | -0.01(-0.06%) |
Dec 19, 2006 | 21.72 | 21.91 | 21.66 | 21.87 | 129,164 | +0.01(+0.04%) |
Dec 18, 2006 | 21.72 | 22.08 | 21.56 | 21.86 | 302,361 | +0.23(+1.07%) |
Dec 15, 2006 | 21.70 | 21.85 | 21.58 | 21.63 | 678,475 | -0.01(-0.06%) |
Dec 14, 2006 | 21.86 | 21.99 | 21.63 | 21.64 | 297,426 | -0.19(-0.88%) |
Dec 13, 2006 | 22.03 | 22.33 | 21.75 | 21.83 | 171,846 | -0.14(-0.62%) |
Dec 12, 2006 | 22.18 | 22.43 | 21.82 | 21.97 | 104,444 | -0.18(-0.83%) |
Dec 11, 2006 | 22.04 | 22.45 | 21.94 | 22.15 | 79,247 | +0.21(+0.96%) |
Dec 08, 2006 | 22.16 | 22.41 | 21.94 | 21.94 | 67,628 | -0.36(-1.60%) |
Dec 07, 2006 | 22.24 | 22.54 | 22.20 | 22.30 | 100,437 | +0.06(+0.29%) |
Dec 06, 2006 | 22.35 | 22.37 | 22.08 | 22.24 | 101,414 | -0.03(-0.12%) |
Dec 05, 2006 | 22.41 | 22.66 | 22.11 | 22.26 | 95,340 | +0.00(+0.02%) |
Dec 04, 2006 | 21.95 | 22.33 | 21.90 | 22.26 | 145,709 | +0.22(+1.01%) |
Dec 01, 2006 | 22.32 | 22.32 | 21.50 | 22.03 | 128,445 | -0.15(-0.68%) |
Nov 30, 2006 | 22.12 | 22.37 | 21.99 | 22.18 | 158,453 | -0.03(-0.15%) |
Nov 29, 2006 | 22.36 | 22.63 | 22.16 | 22.22 | 206,787 | -0.06(-0.29%) |
Nov 28, 2006 | 22.15 | 22.50 | 21.99 | 22.28 | 74,617 | +0.13(+0.60%) |
Nov 27, 2006 | 22.59 | 22.62 | 21.89 | 22.15 | 172,502 | -0.47(-2.07%) |
Nov 24, 2006 | 22.48 | 22.96 | 22.48 | 22.62 | 79,544 | +0.14(+0.61%) |
Nov 22, 2006 | 23.22 | 23.23 | 22.45 | 22.48 | 213,882 | -0.75(-3.21%) |
Nov 21, 2006 | 23.32 | 23.59 | 23.11 | 23.23 | 104,532 | -0.02(-0.09%) |
Nov 20, 2006 | 23.58 | 23.58 | 23.07 | 23.25 | 116,298 | -0.42(-1.76%) |
Nov 17, 2006 | 23.72 | 23.72 | 23.32 | 23.66 | 77,478 | -0.07(-0.31%) |
Nov 16, 2006 | 23.66 | 23.85 | 23.55 | 23.74 | 125,813 | +0.07(+0.31%) |
Nov 15, 2006 | 23.45 | 23.71 | 23.17 | 23.66 | 169,143 | +0.23(+0.99%) |
Nov 14, 2006 | 22.45 | 23.45 | 22.45 | 23.43 | 333,956 | +0.92(+4.09%) |
Nov 13, 2006 | 22.48 | 22.60 | 22.21 | 22.51 | 268,869 | +0.05(+0.21%) |
Nov 10, 2006 | 22.63 | 22.79 | 22.33 | 22.46 | 155,055 | -0.20(-0.87%) |
Nov 09, 2006 | 22.84 | 22.84 | 22.41 | 22.66 | 144,008 | -0.16(-0.71%) |
Nov 08, 2006 | 22.81 | 23.02 | 22.62 | 22.82 | 151,445 | -0.08(-0.36%) |
Nov 07, 2006 | 22.92 | 23.37 | 22.64 | 22.90 | 175,514 | -0.10(-0.43%) |
Nov 06, 2006 | 22.34 | 23.07 | 22.09 | 23.00 | 170,282 | +0.76(+3.41%) |
Nov 03, 2006 | 22.11 | 22.56 | 22.03 | 22.24 | 123,381 | +0.19(+0.85%) |
Nov 02, 2006 | 22.50 | 22.69 | 21.96 | 22.06 | 268,510 | -0.51(-2.28%) |
Nov 01, 2006 | 23.32 | 23.53 | 22.48 | 22.57 | 192,095 | -0.54(-2.35%) |
Oct 31, 2006 | 23.83 | 23.83 | 23.08 | 23.11 | 154,589 | -0.53(-2.25%) |
Oct 30, 2006 | 23.11 | 23.65 | 23.08 | 23.65 | 179,561 | +0.50(+2.17%) |
Oct 27, 2006 | 23.59 | 23.78 | 23.01 | 23.14 | 216,719 | -0.60(-2.51%) |
Oct 26, 2006 | 23.68 | 23.75 | 23.37 | 23.74 | 265,161 | -0.02(-0.09%) |
Oct 25, 2006 | 23.56 | 23.82 | 23.24 | 23.76 | 226,537 | +0.28(+1.19%) |
Oct 24, 2006 | 22.36 | 23.63 | 21.99 | 23.48 | 251,413 | +0.42(+1.80%) |
Oct 23, 2006 | 23.11 | 23.62 | 23.05 | 23.07 | 100,812 | -0.13(-0.57%) |
Oct 20, 2006 | 23.70 | 23.70 | 23.08 | 23.20 | 119,488 | -0.36(-1.53%) |
Oct 19, 2006 | 23.53 | 23.95 | 23.41 | 23.56 | 129,693 | +0.08(+0.33%) |
Oct 18, 2006 | 24.16 | 24.42 | 23.30 | 23.48 | 152,201 | -0.50(-2.07%) |
Oct 17, 2006 | 24.22 | 24.32 | 23.86 | 23.98 | 153,763 | -0.48(-1.98%) |
Oct 16, 2006 | 23.20 | 24.58 | 23.04 | 24.46 | 471,479 | +1.20(+5.14%) |
Oct 13, 2006 | 23.40 | 23.40 | 22.97 | 23.27 | 156,294 | -0.09(-0.38%) |
Oct 12, 2006 | 22.85 | 23.36 | 22.73 | 23.36 | 193,915 | +0.66(+2.89%) |
Oct 11, 2006 | 22.91 | 23.34 | 22.44 | 22.70 | 176,777 | -0.37(-1.62%) |
Oct 10, 2006 | 23.26 | 23.52 | 22.97 | 23.08 | 116,473 | -0.06(-0.26%) |
Oct 09, 2006 | 23.23 | 23.28 | 23.01 | 23.14 | 147,583 | -0.22(-0.94%) |
Oct 06, 2006 | 23.30 | 23.72 | 23.11 | 23.35 | 92,668 | -0.12(-0.51%) |
Oct 05, 2006 | 22.56 | 23.47 | 22.56 | 23.47 | 126,846 | +0.76(+3.34%) |
Oct 04, 2006 | 21.77 | 22.95 | 21.58 | 22.72 | 141,525 | +0.96(+4.41%) |
Oct 03, 2006 | 21.85 | 22.17 | 21.21 | 21.76 | 126,415 | -0.25(-1.13%) |