Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.99 | 22.26 | 21.99 | 22.21 | 527,187 | +0.18(+0.83%) |
Dec 28, 2006 | 22.15 | 22.26 | 22.03 | 22.03 | 572,755 | -0.09(-0.40%) |
Dec 27, 2006 | 21.99 | 22.15 | 21.99 | 22.11 | 409,034 | +0.35(+1.61%) |
Dec 26, 2006 | 21.71 | 21.96 | 21.66 | 21.76 | 250,535 | +0.19(+0.90%) |
Dec 22, 2006 | 21.60 | 21.78 | 21.49 | 21.57 | 217,935 | -0.10(-0.46%) |
Dec 21, 2006 | 21.76 | 22.00 | 21.67 | 21.67 | 617,063 | -0.13(-0.59%) |
Dec 20, 2006 | 21.49 | 21.80 | 21.38 | 21.80 | 292,861 | +0.37(+1.71%) |
Dec 19, 2006 | 21.36 | 21.57 | 21.30 | 21.43 | 469,731 | -0.07(-0.34%) |
Dec 18, 2006 | 21.53 | 21.91 | 21.46 | 21.50 | 351,578 | -0.14(-0.64%) |
Dec 15, 2006 | 21.99 | 22.10 | 21.64 | 21.64 | 546,099 | -0.35(-1.59%) |
Dec 14, 2006 | 21.99 | 22.11 | 21.89 | 21.99 | 653,265 | +0.04(+0.18%) |
Dec 13, 2006 | 22.39 | 22.47 | 21.88 | 21.95 | 497,649 | -0.51(-2.25%) |
Dec 12, 2006 | 22.67 | 22.67 | 22.26 | 22.46 | 573,296 | -0.24(-1.08%) |
Dec 11, 2006 | 22.43 | 22.74 | 22.38 | 22.70 | 416,778 | +0.16(+0.69%) |
Dec 08, 2006 | 22.65 | 22.79 | 22.47 | 22.55 | 316,816 | -0.08(-0.37%) |
Dec 07, 2006 | 22.98 | 22.98 | 22.63 | 22.63 | 308,171 | -0.31(-1.36%) |
Dec 06, 2006 | 23.12 | 23.14 | 22.84 | 22.94 | 217,034 | -0.26(-1.10%) |
Dec 05, 2006 | 23.24 | 23.35 | 23.01 | 23.20 | 724,590 | +0.05(+0.22%) |
Dec 04, 2006 | 23.40 | 23.44 | 23.07 | 23.15 | 844,724 | -0.34(-1.47%) |
Dec 01, 2006 | 23.57 | 23.82 | 23.23 | 23.49 | 298,805 | -0.31(-1.31%) |
Nov 30, 2006 | 23.57 | 23.87 | 23.35 | 23.80 | 436,591 | +0.26(+1.11%) |
Nov 29, 2006 | 23.15 | 23.54 | 23.08 | 23.54 | 209,289 | +0.52(+2.24%) |
Nov 28, 2006 | 23.18 | 23.20 | 22.94 | 23.02 | 258,640 | -0.16(-0.67%) |
Nov 27, 2006 | 23.65 | 23.67 | 23.01 | 23.18 | 445,236 | -0.60(-2.52%) |
Nov 24, 2006 | 23.61 | 23.82 | 23.46 | 23.78 | 58,536 | +0.04(+0.19%) |
Nov 22, 2006 | 23.71 | 23.77 | 23.40 | 23.74 | 377,694 | +0.07(+0.28%) |
Nov 21, 2006 | 23.49 | 23.81 | 23.45 | 23.67 | 1,716,646 | +0.13(+0.54%) |
Nov 20, 2006 | 23.49 | 23.94 | 23.32 | 23.54 | 473,333 | +0.46(+2.00%) |
Nov 17, 2006 | 22.98 | 23.11 | 22.80 | 23.08 | 286,738 | +0.09(+0.41%) |
Nov 16, 2006 | 22.98 | 23.10 | 22.92 | 22.99 | 278,092 | +0.03(+0.12%) |
Nov 15, 2006 | 23.10 | 23.10 | 22.90 | 22.96 | 321,139 | -0.13(-0.58%) |
Nov 14, 2006 | 22.71 | 23.10 | 22.62 | 23.09 | 446,497 | +0.42(+1.86%) |
Nov 13, 2006 | 22.40 | 22.76 | 22.35 | 22.67 | 277,192 | +0.13(+0.59%) |
Nov 10, 2006 | 22.40 | 22.54 | 22.28 | 22.54 | 121,035 | +0.11(+0.49%) |
Nov 09, 2006 | 22.49 | 22.53 | 22.24 | 22.43 | 289,980 | +0.00(+0.00%) |
Nov 08, 2006 | 22.07 | 22.46 | 21.85 | 22.43 | 329,064 | +0.27(+1.23%) |
Nov 07, 2006 | 22.38 | 22.65 | 22.15 | 22.15 | 270,347 | -0.26(-1.16%) |
Nov 06, 2006 | 22.14 | 22.54 | 22.14 | 22.41 | 505,033 | +0.39(+1.76%) |
Nov 03, 2006 | 22.60 | 22.77 | 21.65 | 22.03 | 867,959 | -0.54(-2.39%) |
Nov 02, 2006 | 22.89 | 22.93 | 22.40 | 22.56 | 546,279 | -0.47(-2.02%) |
Nov 01, 2006 | 23.46 | 23.54 | 23.00 | 23.03 | 399,488 | -0.37(-1.59%) |
Oct 31, 2006 | 23.41 | 23.50 | 23.20 | 23.40 | 289,439 | +0.06(+0.24%) |
Oct 30, 2006 | 22.99 | 23.46 | 22.97 | 23.35 | 400,568 | -0.02(-0.09%) |
Oct 27, 2006 | 23.99 | 24.04 | 23.26 | 23.37 | 361,844 | -0.67(-2.79%) |
Oct 26, 2006 | 23.90 | 24.12 | 23.62 | 24.04 | 290,340 | +0.17(+0.70%) |
Oct 25, 2006 | 23.65 | 23.87 | 23.54 | 23.87 | 282,415 | +0.16(+0.68%) |
Oct 24, 2006 | 23.76 | 23.84 | 23.64 | 23.71 | 238,468 | -0.16(-0.67%) |
Oct 23, 2006 | 23.37 | 23.87 | 23.32 | 23.87 | 359,503 | +0.33(+1.42%) |
Oct 20, 2006 | 23.61 | 23.64 | 23.34 | 23.54 | 192,899 | +0.04(+0.19%) |
Oct 19, 2006 | 23.43 | 23.71 | 23.38 | 23.50 | 185,515 | +0.08(+0.36%) |
Oct 18, 2006 | 23.64 | 23.86 | 23.40 | 23.41 | 493,326 | -0.16(-0.66%) |
Oct 17, 2006 | 23.41 | 23.69 | 23.37 | 23.57 | 216,494 | -0.07(-0.31%) |
Oct 16, 2006 | 23.35 | 23.72 | 23.35 | 23.64 | 317,537 | +0.24(+1.02%) |
Oct 13, 2006 | 23.01 | 23.40 | 23.01 | 23.40 | 467,030 | +0.41(+1.76%) |
Oct 12, 2006 | 22.75 | 23.00 | 22.71 | 23.00 | 311,953 | +0.30(+1.32%) |
Oct 11, 2006 | 22.77 | 22.93 | 22.39 | 22.70 | 235,226 | -0.14(-0.61%) |
Oct 10, 2006 | 23.04 | 23.18 | 22.69 | 22.84 | 452,441 | -0.24(-1.06%) |
Oct 09, 2006 | 22.85 | 23.10 | 22.77 | 23.08 | 603,374 | +0.12(+0.51%) |
Oct 06, 2006 | 22.92 | 23.07 | 22.77 | 22.96 | 728,912 | -0.12(-0.51%) |
Oct 05, 2006 | 22.43 | 23.08 | 22.43 | 23.08 | 515,660 | +0.58(+2.59%) |
Oct 04, 2006 | 22.04 | 22.62 | 22.01 | 22.50 | 541,596 | +0.40(+1.81%) |
Oct 03, 2006 | 21.90 | 22.29 | 21.88 | 22.10 | 250,535 | +0.11(+0.48%) |