Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 24.65 | 24.65 | 24.03 | 24.13 | 64,652 | -0.40(-1.65%) |
Dec 28, 2006 | 24.36 | 24.68 | 24.36 | 24.53 | 43,145 | +0.01(+0.05%) |
Dec 27, 2006 | 23.83 | 24.72 | 23.83 | 24.52 | 98,421 | +0.70(+2.92%) |
Dec 26, 2006 | 23.71 | 23.88 | 23.68 | 23.83 | 47,333 | +0.08(+0.32%) |
Dec 22, 2006 | 23.94 | 23.99 | 23.73 | 23.75 | 11,238 | -0.19(-0.79%) |
Dec 21, 2006 | 23.84 | 24.00 | 23.69 | 23.94 | 35,463 | +0.11(+0.45%) |
Dec 20, 2006 | 23.68 | 23.85 | 23.52 | 23.83 | 34,688 | +0.19(+0.80%) |
Dec 19, 2006 | 23.19 | 23.78 | 23.16 | 23.64 | 50,976 | +0.29(+1.25%) |
Dec 18, 2006 | 23.76 | 23.95 | 23.19 | 23.35 | 54,628 | -0.28(-1.20%) |
Dec 15, 2006 | 23.90 | 23.98 | 23.40 | 23.64 | 158,770 | -0.20(-0.85%) |
Dec 14, 2006 | 23.73 | 23.98 | 23.62 | 23.84 | 58,943 | +0.20(+0.86%) |
Dec 13, 2006 | 23.85 | 23.85 | 23.40 | 23.64 | 40,042 | -0.07(-0.29%) |
Dec 12, 2006 | 23.88 | 23.96 | 23.07 | 23.71 | 95,180 | -0.11(-0.48%) |
Dec 11, 2006 | 23.76 | 23.95 | 23.66 | 23.82 | 8,131 | +0.12(+0.51%) |
Dec 08, 2006 | 23.71 | 23.91 | 23.45 | 23.70 | 22,257 | +0.03(+0.11%) |
Dec 07, 2006 | 23.95 | 24.02 | 23.53 | 23.67 | 48,072 | -0.09(-0.40%) |
Dec 06, 2006 | 23.71 | 23.97 | 23.69 | 23.77 | 26,656 | +0.04(+0.16%) |
Dec 05, 2006 | 24.02 | 24.02 | 23.73 | 23.73 | 33,712 | -0.27(-1.11%) |
Dec 04, 2006 | 23.61 | 24.01 | 23.42 | 24.00 | 31,275 | +0.54(+2.32%) |
Dec 01, 2006 | 23.66 | 23.86 | 22.78 | 23.45 | 56,582 | -0.33(-1.38%) |
Nov 30, 2006 | 23.60 | 23.85 | 23.42 | 23.78 | 59,968 | +0.06(+0.24%) |
Nov 29, 2006 | 23.13 | 23.74 | 23.13 | 23.73 | 36,424 | +0.49(+2.09%) |
Nov 28, 2006 | 22.90 | 23.26 | 22.83 | 23.24 | 27,808 | +0.42(+1.83%) |
Nov 27, 2006 | 23.65 | 23.72 | 22.75 | 22.82 | 39,792 | -0.97(-4.06%) |
Nov 24, 2006 | 23.64 | 23.81 | 23.52 | 23.79 | 6,462 | -0.05(-0.21%) |
Nov 22, 2006 | 24.22 | 24.22 | 23.58 | 23.84 | 40,185 | -0.10(-0.42%) |
Nov 21, 2006 | 24.02 | 24.02 | 23.57 | 23.94 | 29,432 | -0.08(-0.32%) |
Nov 20, 2006 | 23.70 | 24.02 | 23.48 | 24.02 | 49,519 | +0.20(+0.85%) |
Nov 17, 2006 | 23.62 | 23.85 | 23.26 | 23.81 | 81,283 | +0.20(+0.83%) |
Nov 16, 2006 | 23.47 | 23.69 | 23.40 | 23.62 | 24,087 | +0.02(+0.08%) |
Nov 15, 2006 | 23.32 | 23.61 | 23.18 | 23.60 | 41,775 | +0.29(+1.25%) |
Nov 14, 2006 | 22.94 | 23.31 | 22.51 | 23.31 | 52,490 | +0.36(+1.57%) |
Nov 13, 2006 | 22.70 | 22.97 | 22.68 | 22.95 | 48,246 | +0.26(+1.14%) |
Nov 10, 2006 | 22.61 | 22.75 | 22.18 | 22.69 | 92,332 | +0.23(+1.04%) |
Nov 09, 2006 | 23.16 | 23.16 | 22.44 | 22.45 | 27,367 | -0.59(-2.55%) |
Nov 08, 2006 | 22.88 | 23.23 | 22.88 | 23.04 | 19,047 | +0.06(+0.28%) |
Nov 07, 2006 | 23.00 | 23.30 | 22.98 | 22.98 | 32,780 | -0.07(-0.30%) |
Nov 06, 2006 | 22.45 | 23.20 | 22.45 | 23.05 | 44,452 | +0.45(+1.99%) |
Nov 03, 2006 | 22.35 | 22.60 | 22.25 | 22.60 | 18,093 | +0.38(+1.71%) |
Nov 02, 2006 | 22.28 | 22.51 | 22.20 | 22.22 | 43,137 | -0.18(-0.79%) |
Nov 01, 2006 | 23.09 | 23.33 | 22.28 | 22.40 | 44,655 | -0.77(-3.33%) |
Oct 31, 2006 | 23.36 | 23.36 | 22.92 | 23.17 | 15,041 | -0.19(-0.81%) |
Oct 30, 2006 | 22.89 | 23.36 | 22.88 | 23.36 | 26,542 | +0.44(+1.93%) |
Oct 27, 2006 | 23.16 | 23.18 | 22.87 | 22.92 | 15,799 | -0.25(-1.06%) |
Oct 26, 2006 | 22.44 | 23.19 | 22.44 | 23.16 | 48,716 | +0.55(+2.43%) |
Oct 25, 2006 | 22.64 | 22.75 | 22.44 | 22.61 | 26,136 | +0.06(+0.25%) |
Oct 24, 2006 | 22.60 | 22.68 | 22.44 | 22.56 | 26,196 | -0.21(-0.92%) |
Oct 23, 2006 | 22.56 | 22.80 | 22.54 | 22.76 | 30,303 | +0.14(+0.61%) |
Oct 20, 2006 | 22.81 | 22.82 | 22.59 | 22.63 | 42,155 | -0.07(-0.31%) |
Oct 19, 2006 | 22.59 | 22.91 | 22.56 | 22.70 | 81,473 | +0.09(+0.42%) |
Oct 18, 2006 | 23.34 | 23.38 | 22.56 | 22.60 | 118,160 | -0.64(-2.75%) |
Oct 17, 2006 | 23.43 | 23.58 | 22.97 | 23.24 | 68,169 | -0.38(-1.61%) |
Oct 16, 2006 | 23.50 | 23.67 | 23.38 | 23.62 | 48,515 | +0.11(+0.48%) |
Oct 13, 2006 | 23.39 | 23.54 | 23.05 | 23.50 | 43,526 | +0.06(+0.24%) |
Oct 12, 2006 | 22.59 | 23.45 | 22.59 | 23.45 | 41,773 | +0.75(+3.28%) |
Oct 11, 2006 | 23.02 | 23.02 | 22.50 | 22.70 | 38,621 | -0.23(-1.02%) |
Oct 10, 2006 | 23.42 | 23.42 | 22.80 | 22.94 | 26,788 | -0.45(-1.92%) |
Oct 09, 2006 | 23.08 | 23.38 | 22.95 | 23.38 | 18,033 | +0.17(+0.73%) |
Oct 06, 2006 | 23.17 | 23.35 | 22.90 | 23.21 | 11,731 | -0.13(-0.54%) |
Oct 05, 2006 | 22.80 | 23.35 | 22.80 | 23.34 | 31,639 | +0.47(+2.04%) |
Oct 04, 2006 | 22.16 | 22.87 | 22.16 | 22.87 | 35,031 | +0.56(+2.49%) |
Oct 03, 2006 | 21.96 | 22.59 | 21.96 | 22.32 | 50,746 | +0.35(+1.58%) |