Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.97 | 22.23 | 21.89 | 21.96 | 190,681 | +0.03(+0.14%) |
Dec 28, 2006 | 22.15 | 22.23 | 21.72 | 21.93 | 185,978 | -0.20(-0.89%) |
Dec 27, 2006 | 21.89 | 22.14 | 21.73 | 22.13 | 132,616 | +0.34(+1.57%) |
Dec 26, 2006 | 21.70 | 21.84 | 21.65 | 21.79 | 109,945 | +0.03(+0.14%) |
Dec 22, 2006 | 21.72 | 21.87 | 21.63 | 21.76 | 99,002 | +0.11(+0.51%) |
Dec 21, 2006 | 21.86 | 22.12 | 21.52 | 21.65 | 92,097 | -0.15(-0.69%) |
Dec 20, 2006 | 21.80 | 21.98 | 21.65 | 21.80 | 183,812 | -0.01(-0.06%) |
Dec 19, 2006 | 21.66 | 21.86 | 21.60 | 21.81 | 129,500 | +0.01(+0.04%) |
Dec 18, 2006 | 21.67 | 22.02 | 21.51 | 21.80 | 303,148 | +0.23(+1.07%) |
Dec 15, 2006 | 21.64 | 21.79 | 21.52 | 21.57 | 680,241 | -0.01(-0.06%) |
Dec 14, 2006 | 21.80 | 21.93 | 21.57 | 21.58 | 298,200 | -0.19(-0.88%) |
Dec 13, 2006 | 21.97 | 22.27 | 21.69 | 21.78 | 172,293 | -0.14(-0.62%) |
Dec 12, 2006 | 22.12 | 22.37 | 21.76 | 21.91 | 104,715 | -0.18(-0.83%) |
Dec 11, 2006 | 21.98 | 22.39 | 21.88 | 22.10 | 79,454 | +0.21(+0.96%) |
Dec 08, 2006 | 22.11 | 22.35 | 21.89 | 21.89 | 67,804 | -0.35(-1.59%) |
Dec 07, 2006 | 22.19 | 22.48 | 22.14 | 22.24 | 100,698 | +0.06(+0.29%) |
Dec 06, 2006 | 22.29 | 22.31 | 22.02 | 22.18 | 101,679 | -0.03(-0.12%) |
Dec 05, 2006 | 22.35 | 22.60 | 22.05 | 22.20 | 95,588 | +0.00(+0.02%) |
Dec 04, 2006 | 21.89 | 22.28 | 21.84 | 22.20 | 146,089 | +0.22(+1.01%) |
Dec 01, 2006 | 22.26 | 22.26 | 21.44 | 21.98 | 128,779 | -0.15(-0.68%) |
Nov 30, 2006 | 22.06 | 22.31 | 21.93 | 22.13 | 158,866 | -0.03(-0.15%) |
Nov 29, 2006 | 22.31 | 22.57 | 22.10 | 22.16 | 207,326 | -0.06(-0.29%) |
Nov 28, 2006 | 22.09 | 22.44 | 21.93 | 22.23 | 74,812 | +0.13(+0.60%) |
Nov 27, 2006 | 22.53 | 22.56 | 21.83 | 22.09 | 172,951 | -0.47(-2.07%) |
Nov 24, 2006 | 22.42 | 22.90 | 22.42 | 22.56 | 79,751 | +0.14(+0.61%) |
Nov 22, 2006 | 23.16 | 23.17 | 22.40 | 22.42 | 214,438 | -0.74(-3.21%) |
Nov 21, 2006 | 23.26 | 23.52 | 23.05 | 23.17 | 104,804 | -0.02(-0.09%) |
Nov 20, 2006 | 23.52 | 23.52 | 23.01 | 23.19 | 116,601 | -0.41(-1.76%) |
Nov 17, 2006 | 23.66 | 23.66 | 23.26 | 23.60 | 77,680 | -0.07(-0.31%) |
Nov 16, 2006 | 23.60 | 23.79 | 23.49 | 23.67 | 126,140 | +0.07(+0.31%) |
Nov 15, 2006 | 23.39 | 23.64 | 23.11 | 23.60 | 169,584 | +0.23(+0.99%) |
Nov 14, 2006 | 22.40 | 23.39 | 22.40 | 23.37 | 334,826 | +0.92(+4.09%) |
Nov 13, 2006 | 22.43 | 22.55 | 22.16 | 22.45 | 269,569 | +0.05(+0.21%) |
Nov 10, 2006 | 22.57 | 22.73 | 22.27 | 22.40 | 155,459 | -0.20(-0.87%) |
Nov 09, 2006 | 22.78 | 22.78 | 22.35 | 22.60 | 144,383 | -0.16(-0.71%) |
Nov 08, 2006 | 22.75 | 22.96 | 22.56 | 22.76 | 151,840 | -0.08(-0.36%) |
Nov 07, 2006 | 22.86 | 23.31 | 22.58 | 22.84 | 175,971 | -0.10(-0.43%) |
Nov 06, 2006 | 22.28 | 23.01 | 22.03 | 22.94 | 170,726 | +0.76(+3.41%) |
Nov 03, 2006 | 22.05 | 22.50 | 21.97 | 22.19 | 123,702 | +0.19(+0.85%) |
Nov 02, 2006 | 22.44 | 22.64 | 21.90 | 22.00 | 269,209 | -0.51(-2.28%) |
Nov 01, 2006 | 23.26 | 23.47 | 22.43 | 22.51 | 192,595 | -0.54(-2.35%) |
Oct 31, 2006 | 23.77 | 23.77 | 23.02 | 23.05 | 154,991 | -0.53(-2.25%) |
Oct 30, 2006 | 23.05 | 23.59 | 23.02 | 23.58 | 180,028 | +0.50(+2.17%) |
Oct 27, 2006 | 23.53 | 23.72 | 22.95 | 23.08 | 217,283 | -0.59(-2.51%) |
Oct 26, 2006 | 23.61 | 23.68 | 23.31 | 23.68 | 265,851 | -0.02(-0.09%) |
Oct 25, 2006 | 23.49 | 23.76 | 23.18 | 23.70 | 227,127 | +0.28(+1.19%) |
Oct 24, 2006 | 22.30 | 23.57 | 21.93 | 23.42 | 252,068 | +0.41(+1.80%) |
Oct 23, 2006 | 23.05 | 23.56 | 22.99 | 23.01 | 101,075 | -0.13(-0.57%) |
Oct 20, 2006 | 23.64 | 23.64 | 23.02 | 23.14 | 119,800 | -0.36(-1.53%) |
Oct 19, 2006 | 23.47 | 23.88 | 23.34 | 23.50 | 130,031 | +0.08(+0.33%) |
Oct 18, 2006 | 24.10 | 24.35 | 23.24 | 23.42 | 152,598 | -0.50(-2.07%) |
Oct 17, 2006 | 24.16 | 24.26 | 23.80 | 23.92 | 154,163 | -0.48(-1.98%) |
Oct 16, 2006 | 23.14 | 24.51 | 22.98 | 24.40 | 472,707 | +1.19(+5.14%) |
Oct 13, 2006 | 23.34 | 23.34 | 22.91 | 23.21 | 156,701 | -0.09(-0.39%) |
Oct 12, 2006 | 22.79 | 23.30 | 22.67 | 23.30 | 194,420 | +0.65(+2.89%) |
Oct 11, 2006 | 22.85 | 23.28 | 22.38 | 22.64 | 177,237 | -0.37(-1.62%) |
Oct 10, 2006 | 23.20 | 23.46 | 22.91 | 23.02 | 116,777 | -0.06(-0.26%) |
Oct 09, 2006 | 23.17 | 23.22 | 22.95 | 23.08 | 147,967 | -0.22(-0.94%) |
Oct 06, 2006 | 23.24 | 23.66 | 23.05 | 23.29 | 92,909 | -0.12(-0.51%) |
Oct 05, 2006 | 22.50 | 23.41 | 22.50 | 23.41 | 127,177 | +0.76(+3.34%) |
Oct 04, 2006 | 21.72 | 22.89 | 21.53 | 22.66 | 141,893 | +0.96(+4.41%) |
Oct 03, 2006 | 21.79 | 22.11 | 21.16 | 21.70 | 126,744 | -0.25(-1.13%) |