Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.75 | 21.82 | 21.42 | 21.46 | 227,287 | -0.26(-1.20%) |
Dec 28, 2006 | 21.65 | 22.05 | 21.65 | 21.72 | 206,776 | -0.10(-0.46%) |
Dec 27, 2006 | 21.45 | 21.90 | 21.45 | 21.82 | 163,086 | +0.34(+1.60%) |
Dec 26, 2006 | 21.09 | 21.49 | 21.07 | 21.47 | 179,652 | +0.43(+2.06%) |
Dec 22, 2006 | 21.13 | 21.13 | 20.96 | 21.04 | 86,655 | -0.05(-0.24%) |
Dec 21, 2006 | 21.10 | 21.25 | 20.95 | 21.09 | 153,069 | +0.01(+0.03%) |
Dec 20, 2006 | 21.25 | 21.25 | 21.01 | 21.09 | 114,735 | -0.08(-0.39%) |
Dec 19, 2006 | 21.02 | 21.26 | 20.99 | 21.17 | 86,959 | +0.05(+0.24%) |
Dec 18, 2006 | 21.30 | 21.48 | 20.98 | 21.12 | 136,114 | -0.22(-1.01%) |
Dec 15, 2006 | 21.32 | 21.42 | 21.25 | 21.34 | 388,391 | +0.04(+0.21%) |
Dec 14, 2006 | 21.18 | 21.47 | 21.18 | 21.29 | 214,128 | +0.09(+0.45%) |
Dec 13, 2006 | 21.14 | 21.21 | 20.99 | 21.20 | 131,104 | +0.10(+0.47%) |
Dec 12, 2006 | 21.11 | 21.14 | 20.96 | 21.10 | 118,631 | +0.03(+0.16%) |
Dec 11, 2006 | 21.09 | 21.19 | 21.01 | 21.06 | 91,696 | -0.02(-0.11%) |
Dec 08, 2006 | 21.06 | 21.16 | 20.89 | 21.09 | 135,449 | -0.04(-0.18%) |
Dec 07, 2006 | 21.32 | 21.39 | 21.10 | 21.12 | 139,500 | -0.14(-0.65%) |
Dec 06, 2006 | 21.57 | 21.59 | 21.23 | 21.26 | 158,725 | -0.39(-1.82%) |
Dec 05, 2006 | 21.88 | 21.88 | 21.61 | 21.66 | 153,138 | -0.11(-0.51%) |
Dec 04, 2006 | 21.27 | 21.80 | 21.24 | 21.77 | 179,059 | +0.52(+2.43%) |
Dec 01, 2006 | 21.37 | 21.45 | 21.01 | 21.25 | 226,386 | -0.17(-0.78%) |
Nov 30, 2006 | 21.41 | 21.51 | 21.19 | 21.42 | 225,157 | -0.06(-0.28%) |
Nov 29, 2006 | 21.25 | 21.49 | 21.19 | 21.48 | 173,951 | +0.28(+1.31%) |
Nov 28, 2006 | 21.00 | 21.20 | 21.00 | 21.20 | 171,885 | +0.23(+1.11%) |
Nov 27, 2006 | 21.60 | 21.60 | 20.95 | 20.97 | 341,126 | -0.76(-3.48%) |
Nov 24, 2006 | 21.44 | 21.75 | 21.42 | 21.72 | 101,434 | +0.13(+0.59%) |
Nov 22, 2006 | 21.66 | 21.67 | 21.47 | 21.60 | 134,930 | +0.01(+0.05%) |
Nov 21, 2006 | 21.67 | 21.73 | 21.56 | 21.58 | 188,739 | -0.12(-0.54%) |
Nov 20, 2006 | 21.65 | 21.76 | 21.62 | 21.70 | 278,776 | -0.07(-0.31%) |
Nov 17, 2006 | 21.91 | 21.91 | 21.71 | 21.77 | 168,173 | -0.14(-0.63%) |
Nov 16, 2006 | 21.89 | 21.91 | 21.68 | 21.91 | 165,676 | +0.04(+0.18%) |
Nov 15, 2006 | 21.51 | 21.88 | 21.46 | 21.87 | 264,558 | +0.36(+1.65%) |
Nov 14, 2006 | 21.21 | 21.52 | 21.07 | 21.51 | 224,066 | +0.33(+1.57%) |
Nov 13, 2006 | 20.98 | 21.25 | 20.95 | 21.18 | 188,743 | +0.22(+1.06%) |
Nov 10, 2006 | 20.73 | 20.96 | 20.64 | 20.96 | 183,447 | +0.19(+0.91%) |
Nov 09, 2006 | 21.20 | 21.22 | 20.60 | 20.77 | 186,600 | -0.36(-1.68%) |
Nov 08, 2006 | 20.86 | 21.19 | 20.70 | 21.12 | 158,262 | +0.24(+1.17%) |
Nov 07, 2006 | 20.76 | 21.23 | 20.76 | 20.88 | 156,396 | +0.08(+0.37%) |
Nov 06, 2006 | 20.75 | 20.90 | 20.61 | 20.80 | 187,371 | +0.14(+0.70%) |
Nov 03, 2006 | 20.63 | 20.75 | 20.45 | 20.66 | 147,291 | +0.14(+0.68%) |
Nov 02, 2006 | 20.60 | 20.78 | 20.52 | 20.52 | 172,155 | -0.23(-1.10%) |
Nov 01, 2006 | 21.24 | 21.34 | 20.75 | 20.75 | 211,126 | -0.46(-2.15%) |
Oct 31, 2006 | 21.32 | 21.37 | 21.10 | 21.20 | 222,713 | -0.14(-0.68%) |
Oct 30, 2006 | 21.16 | 21.40 | 21.10 | 21.35 | 194,536 | +0.09(+0.42%) |
Oct 27, 2006 | 21.53 | 21.56 | 21.17 | 21.26 | 246,945 | -0.37(-1.69%) |
Oct 26, 2006 | 21.10 | 21.63 | 21.02 | 21.62 | 272,792 | +0.59(+2.80%) |
Oct 25, 2006 | 20.84 | 21.15 | 20.84 | 21.04 | 158,323 | +0.12(+0.58%) |
Oct 24, 2006 | 21.01 | 21.02 | 20.80 | 20.91 | 123,298 | -0.08(-0.40%) |
Oct 23, 2006 | 20.87 | 21.15 | 20.81 | 21.00 | 163,956 | +0.02(+0.08%) |
Oct 20, 2006 | 21.28 | 21.28 | 20.92 | 20.98 | 207,222 | -0.19(-0.92%) |
Oct 19, 2006 | 21.17 | 21.31 | 21.11 | 21.17 | 168,356 | +0.00(+0.00%) |
Oct 18, 2006 | 21.24 | 21.31 | 21.10 | 21.17 | 209,124 | -0.02(-0.08%) |
Oct 17, 2006 | 21.04 | 21.20 | 20.96 | 21.19 | 131,566 | +0.01(+0.05%) |
Oct 16, 2006 | 21.12 | 21.24 | 21.07 | 21.18 | 138,893 | -0.03(-0.13%) |
Oct 13, 2006 | 21.12 | 21.29 | 20.97 | 21.21 | 164,249 | +0.09(+0.45%) |
Oct 12, 2006 | 20.79 | 21.13 | 20.79 | 21.11 | 171,022 | +0.41(+1.96%) |
Oct 11, 2006 | 20.75 | 20.86 | 20.53 | 20.71 | 200,042 | -0.08(-0.37%) |
Oct 10, 2006 | 21.02 | 21.02 | 20.72 | 20.79 | 117,862 | -0.18(-0.87%) |
Oct 09, 2006 | 20.87 | 20.98 | 20.67 | 20.97 | 88,699 | +0.21(+0.99%) |
Oct 06, 2006 | 20.86 | 20.91 | 20.66 | 20.76 | 157,743 | -0.22(-1.06%) |
Oct 05, 2006 | 20.68 | 20.99 | 20.65 | 20.99 | 163,527 | +0.24(+1.18%) |
Oct 04, 2006 | 20.41 | 20.79 | 20.27 | 20.74 | 218,408 | +0.23(+1.14%) |
Oct 03, 2006 | 20.42 | 20.69 | 20.36 | 20.51 | 313,246 | +0.09(+0.46%) |