Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.69 | 22.79 | 22.65 | 22.73 | 50,717 | -0.05(-0.21%) |
Dec 28, 2006 | 22.51 | 22.81 | 22.49 | 22.78 | 71,986 | +0.26(+1.17%) |
Dec 27, 2006 | 22.59 | 22.73 | 22.49 | 22.51 | 59,307 | +0.01(+0.07%) |
Dec 26, 2006 | 22.52 | 22.64 | 22.50 | 22.50 | 79,962 | -0.08(-0.37%) |
Dec 22, 2006 | 22.49 | 22.62 | 22.49 | 22.58 | 82,416 | +0.09(+0.41%) |
Dec 21, 2006 | 22.47 | 22.54 | 22.35 | 22.49 | 81,394 | -0.01(-0.06%) |
Dec 20, 2006 | 22.68 | 22.69 | 22.21 | 22.50 | 82,007 | -0.08(-0.37%) |
Dec 19, 2006 | 22.59 | 22.64 | 22.10 | 22.59 | 103,480 | -0.05(-0.24%) |
Dec 18, 2006 | 22.74 | 22.78 | 22.58 | 22.64 | 90,801 | -0.15(-0.64%) |
Dec 15, 2006 | 22.69 | 22.80 | 22.66 | 22.79 | 93,255 | +0.05(+0.22%) |
Dec 14, 2006 | 22.74 | 22.76 | 22.66 | 22.74 | 92,437 | -0.04(-0.17%) |
Dec 13, 2006 | 22.86 | 22.91 | 22.71 | 22.78 | 86,506 | +0.00(+0.02%) |
Dec 12, 2006 | 22.84 | 22.91 | 22.54 | 22.77 | 113,706 | -0.04(-0.19%) |
Dec 11, 2006 | 22.74 | 22.86 | 22.69 | 22.82 | 79,553 | +0.15(+0.67%) |
Dec 08, 2006 | 22.73 | 22.79 | 22.58 | 22.66 | 74,849 | +0.05(+0.24%) |
Dec 07, 2006 | 22.74 | 22.74 | 22.61 | 22.61 | 83,234 | -0.21(-0.90%) |
Dec 06, 2006 | 22.97 | 22.98 | 22.82 | 22.82 | 91,005 | -0.06(-0.26%) |
Dec 05, 2006 | 22.80 | 22.93 | 22.74 | 22.87 | 90,187 | +0.10(+0.45%) |
Dec 04, 2006 | 22.71 | 22.79 | 22.64 | 22.77 | 102,253 | +0.09(+0.39%) |
Dec 01, 2006 | 22.53 | 22.73 | 22.53 | 22.68 | 153,380 | +0.24(+1.09%) |
Nov 30, 2006 | 22.39 | 22.44 | 22.30 | 22.44 | 158,697 | +0.13(+0.57%) |
Nov 29, 2006 | 22.15 | 22.34 | 22.14 | 22.31 | 92,846 | +0.16(+0.73%) |
Nov 28, 2006 | 22.12 | 22.15 | 21.95 | 22.15 | 94,277 | +0.15(+0.67%) |
Nov 27, 2006 | 22.17 | 22.17 | 21.92 | 22.00 | 177,921 | -0.06(-0.27%) |
Nov 24, 2006 | 22.23 | 22.23 | 21.99 | 22.06 | 55,012 | +0.01(+0.07%) |
Nov 22, 2006 | 22.04 | 22.10 | 22.00 | 22.05 | 76,690 | -0.03(-0.15%) |
Nov 21, 2006 | 21.91 | 22.13 | 21.91 | 22.08 | 91,005 | +0.18(+0.80%) |
Nov 20, 2006 | 22.02 | 22.03 | 21.90 | 21.91 | 57,671 | -0.10(-0.47%) |
Nov 17, 2006 | 22.03 | 22.07 | 22.00 | 22.01 | 67,487 | +0.00(+0.02%) |
Nov 16, 2006 | 21.99 | 22.07 | 21.95 | 22.00 | 77,303 | +0.01(+0.07%) |
Nov 15, 2006 | 21.96 | 22.00 | 21.89 | 21.99 | 82,621 | +0.08(+0.36%) |
Nov 14, 2006 | 21.78 | 21.99 | 21.78 | 21.91 | 111,456 | +0.10(+0.45%) |
Nov 13, 2006 | 21.86 | 21.92 | 21.78 | 21.81 | 79,757 | -0.06(-0.27%) |
Nov 10, 2006 | 21.99 | 22.00 | 21.78 | 21.87 | 59,716 | -0.09(-0.40%) |
Nov 09, 2006 | 21.99 | 21.99 | 21.78 | 21.96 | 100,617 | -0.00(-0.02%) |
Nov 08, 2006 | 21.83 | 21.96 | 21.78 | 21.96 | 72,600 | +0.08(+0.36%) |
Nov 07, 2006 | 21.98 | 21.98 | 21.77 | 21.89 | 117,182 | -0.08(-0.38%) |
Nov 06, 2006 | 21.82 | 21.98 | 21.76 | 21.97 | 106,752 | +0.09(+0.40%) |
Nov 03, 2006 | 21.88 | 21.98 | 21.81 | 21.88 | 89,369 | -0.09(-0.40%) |
Nov 02, 2006 | 21.88 | 21.97 | 21.76 | 21.97 | 118,409 | -0.34(-1.53%) |
Nov 01, 2006 | 22.40 | 22.42 | 22.31 | 22.31 | 107,979 | -0.08(-0.37%) |
Oct 31, 2006 | 22.23 | 22.44 | 22.19 | 22.40 | 126,181 | +0.12(+0.55%) |
Oct 30, 2006 | 22.16 | 22.29 | 22.15 | 22.27 | 75,667 | +0.10(+0.44%) |
Oct 27, 2006 | 22.18 | 22.24 | 22.02 | 22.18 | 144,586 | +0.01(+0.04%) |
Oct 26, 2006 | 22.20 | 22.27 | 22.08 | 22.17 | 72,600 | +0.02(+0.11%) |
Oct 25, 2006 | 22.03 | 22.14 | 22.00 | 22.14 | 97,959 | +0.04(+0.18%) |
Oct 24, 2006 | 22.12 | 22.17 | 22.04 | 22.10 | 105,934 | -0.01(-0.07%) |
Oct 23, 2006 | 22.15 | 22.15 | 22.01 | 22.12 | 97,959 | +0.07(+0.33%) |
Oct 20, 2006 | 21.96 | 22.06 | 21.84 | 22.04 | 71,373 | +0.04(+0.18%) |
Oct 19, 2006 | 21.99 | 22.00 | 21.87 | 22.00 | 73,213 | +0.05(+0.22%) |
Oct 18, 2006 | 21.94 | 21.99 | 21.75 | 21.96 | 144,586 | +0.06(+0.27%) |
Oct 17, 2006 | 21.64 | 21.90 | 21.62 | 21.90 | 120,454 | +0.18(+0.83%) |
Oct 16, 2006 | 21.63 | 21.72 | 21.61 | 21.72 | 101,640 | +0.09(+0.41%) |
Oct 13, 2006 | 21.52 | 21.64 | 21.49 | 21.63 | 113,092 | +0.06(+0.27%) |
Oct 12, 2006 | 21.58 | 21.61 | 21.47 | 21.57 | 69,328 | +0.06(+0.30%) |
Oct 11, 2006 | 21.53 | 21.58 | 21.42 | 21.51 | 70,759 | -0.03(-0.14%) |
Oct 10, 2006 | 21.40 | 21.61 | 21.40 | 21.53 | 78,735 | +0.07(+0.34%) |
Oct 09, 2006 | 21.47 | 21.61 | 21.44 | 21.46 | 94,073 | -0.05(-0.23%) |
Oct 06, 2006 | 21.48 | 21.52 | 21.37 | 21.51 | 68,101 | +0.05(+0.23%) |
Oct 05, 2006 | 21.32 | 21.50 | 21.27 | 21.46 | 106,343 | +0.20(+0.92%) |
Oct 04, 2006 | 21.22 | 21.33 | 21.17 | 21.27 | 95,914 | -0.00(-0.02%) |
Oct 03, 2006 | 21.39 | 21.49 | 21.27 | 21.27 | 131,702 | -0.17(-0.80%) |