Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.60 | 21.86 | 21.00 | 21.02 | 40,800 | -0.52(-2.41%) |
Dec 28, 2006 | 21.72 | 21.86 | 21.38 | 21.54 | 20,529 | -0.33(-1.51%) |
Dec 27, 2006 | 21.69 | 22.00 | 21.53 | 21.87 | 62,706 | +0.16(+0.74%) |
Dec 26, 2006 | 21.38 | 21.72 | 21.13 | 21.71 | 24,847 | +0.42(+1.97%) |
Dec 22, 2006 | 21.55 | 21.55 | 21.26 | 21.29 | 9,772 | -0.26(-1.21%) |
Dec 21, 2006 | 21.15 | 21.64 | 21.15 | 21.55 | 18,218 | +0.44(+2.08%) |
Dec 20, 2006 | 21.24 | 21.24 | 21.00 | 21.11 | 23,944 | -0.11(-0.52%) |
Dec 19, 2006 | 21.00 | 21.22 | 20.90 | 21.22 | 66,426 | +0.22(+1.05%) |
Dec 18, 2006 | 21.10 | 21.45 | 21.00 | 21.00 | 35,690 | +0.00(+0.00%) |
Dec 15, 2006 | 21.04 | 21.25 | 21.00 | 21.00 | 47,212 | -0.01(-0.05%) |
Dec 14, 2006 | 21.13 | 21.25 | 21.00 | 21.01 | 20,610 | -0.03(-0.14%) |
Dec 13, 2006 | 20.86 | 21.18 | 20.68 | 21.04 | 31,125 | +0.38(+1.84%) |
Dec 12, 2006 | 20.92 | 20.98 | 20.36 | 20.66 | 38,218 | -0.39(-1.85%) |
Dec 11, 2006 | 21.30 | 21.32 | 21.00 | 21.05 | 17,029 | -0.35(-1.64%) |
Dec 08, 2006 | 21.09 | 21.47 | 20.95 | 21.40 | 22,440 | +0.30(+1.42%) |
Dec 07, 2006 | 21.24 | 21.25 | 21.00 | 21.10 | 23,770 | -0.02(-0.09%) |
Dec 06, 2006 | 21.65 | 21.65 | 21.03 | 21.12 | 42,462 | -0.53(-2.45%) |
Dec 05, 2006 | 21.08 | 21.71 | 21.00 | 21.65 | 72,738 | +0.56(+2.66%) |
Dec 04, 2006 | 21.23 | 21.28 | 20.87 | 21.09 | 38,610 | -0.27(-1.26%) |
Dec 01, 2006 | 20.92 | 21.45 | 20.63 | 21.36 | 39,295 | +0.36(+1.71%) |
Nov 30, 2006 | 21.12 | 21.38 | 20.97 | 21.00 | 24,500 | -0.07(-0.33%) |
Nov 29, 2006 | 21.00 | 21.15 | 20.79 | 21.07 | 35,204 | +0.29(+1.40%) |
Nov 28, 2006 | 20.49 | 20.80 | 20.36 | 20.78 | 30,158 | +0.28(+1.37%) |
Nov 27, 2006 | 20.81 | 20.93 | 20.37 | 20.50 | 51,005 | -0.31(-1.49%) |
Nov 24, 2006 | 20.73 | 20.99 | 20.55 | 20.81 | 23,282 | -0.09(-0.43%) |
Nov 22, 2006 | 21.06 | 21.17 | 20.53 | 20.90 | 58,065 | -0.20(-0.95%) |
Nov 21, 2006 | 21.34 | 21.34 | 20.94 | 21.10 | 32,374 | -0.15(-0.71%) |
Nov 20, 2006 | 21.42 | 21.50 | 21.15 | 21.25 | 32,190 | -0.22(-1.02%) |
Nov 17, 2006 | 21.48 | 21.51 | 21.23 | 21.47 | 33,331 | -0.01(-0.05%) |
Nov 16, 2006 | 21.53 | 21.65 | 21.38 | 21.48 | 52,520 | -0.06(-0.28%) |
Nov 15, 2006 | 21.43 | 21.74 | 21.43 | 21.54 | 87,811 | +0.17(+0.80%) |
Nov 14, 2006 | 21.49 | 21.63 | 21.24 | 21.37 | 145,519 | -0.11(-0.51%) |
Nov 13, 2006 | 21.63 | 21.70 | 21.26 | 21.48 | 49,828 | -0.13(-0.60%) |
Nov 10, 2006 | 21.39 | 21.66 | 21.34 | 21.61 | 50,082 | +0.17(+0.79%) |
Nov 09, 2006 | 21.64 | 21.78 | 21.19 | 21.44 | 46,659 | -0.16(-0.74%) |
Nov 08, 2006 | 21.64 | 21.83 | 21.58 | 21.60 | 84,510 | -0.11(-0.51%) |
Nov 07, 2006 | 21.79 | 22.15 | 21.63 | 21.71 | 111,034 | -0.12(-0.55%) |
Nov 06, 2006 | 22.00 | 22.00 | 21.79 | 21.83 | 58,182 | +0.03(+0.14%) |
Nov 03, 2006 | 21.89 | 22.00 | 21.40 | 21.80 | 69,094 | +0.54(+2.54%) |
Nov 02, 2006 | 21.16 | 21.29 | 20.86 | 21.26 | 124,705 | -0.02(-0.09%) |
Nov 01, 2006 | 21.47 | 21.69 | 21.20 | 21.28 | 144,603 | -0.35(-1.62%) |
Oct 31, 2006 | 21.50 | 21.88 | 21.33 | 21.63 | 99,578 | +0.11(+0.51%) |
Oct 30, 2006 | 21.67 | 21.75 | 21.41 | 21.52 | 72,557 | +0.14(+0.68%) |
Oct 27, 2006 | 21.99 | 21.99 | 21.27 | 21.38 | 63,278 | -0.02(-0.12%) |
Oct 26, 2006 | 21.29 | 21.90 | 21.29 | 21.40 | 42,356 | -0.19(-0.88%) |
Oct 25, 2006 | 21.18 | 21.59 | 21.02 | 21.59 | 30,300 | +0.49(+2.32%) |
Oct 24, 2006 | 21.10 | 21.14 | 20.95 | 21.10 | 26,682 | -0.04(-0.19%) |
Oct 23, 2006 | 21.00 | 21.26 | 20.87 | 21.14 | 31,500 | +0.03(+0.14%) |
Oct 20, 2006 | 21.21 | 21.24 | 21.00 | 21.11 | 74,702 | +0.05(+0.24%) |
Oct 19, 2006 | 21.19 | 21.36 | 21.00 | 21.06 | 83,311 | -0.07(-0.33%) |
Oct 18, 2006 | 21.44 | 21.50 | 20.90 | 21.13 | 193,784 | -1.02(-4.60%) |
Oct 17, 2006 | 21.45 | 22.25 | 21.45 | 22.15 | 360,329 | +0.54(+2.50%) |
Oct 16, 2006 | 21.36 | 21.61 | 21.11 | 21.61 | 126,653 | +0.33(+1.55%) |
Oct 13, 2006 | 21.00 | 21.36 | 20.90 | 21.28 | 106,112 | +0.33(+1.58%) |
Oct 12, 2006 | 20.16 | 20.99 | 19.99 | 20.95 | 77,616 | +0.96(+4.80%) |
Oct 11, 2006 | 20.20 | 20.20 | 19.90 | 19.99 | 46,997 | -0.21(-1.04%) |
Oct 10, 2006 | 20.20 | 20.20 | 19.98 | 20.20 | 71,535 | +0.00(+0.00%) |
Oct 09, 2006 | 19.89 | 20.20 | 19.85 | 20.20 | 40,462 | +0.18(+0.90%) |
Oct 06, 2006 | 19.86 | 20.05 | 19.86 | 20.02 | 60,294 | +0.02(+0.10%) |
Oct 05, 2006 | 19.85 | 20.00 | 19.78 | 20.00 | 60,612 | +0.08(+0.40%) |
Oct 04, 2006 | 18.96 | 19.95 | 18.96 | 19.92 | 82,172 | +0.97(+5.12%) |
Oct 03, 2006 | 18.58 | 19.42 | 18.45 | 18.95 | 51,868 | +0.39(+2.10%) |