Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.97 | 22.97 | 22.63 | 22.63 | 14,129 | -0.12(-0.53%) |
Dec 28, 2006 | 22.77 | 22.77 | 22.75 | 22.75 | 35,431 | -0.03(-0.12%) |
Dec 27, 2006 | 22.79 | 22.79 | 22.78 | 22.78 | 2,173 | +0.21(+0.95%) |
Dec 26, 2006 | 22.56 | 22.57 | 22.54 | 22.57 | 1,956 | +0.02(+0.07%) |
Dec 22, 2006 | 22.66 | 22.75 | 22.55 | 22.55 | 7,825 | -0.21(-0.94%) |
Dec 21, 2006 | 22.97 | 23.01 | 22.71 | 22.77 | 226,286 | -0.30(-1.30%) |
Dec 20, 2006 | 23.15 | 23.30 | 23.02 | 23.07 | 21,085 | +0.12(+0.54%) |
Dec 19, 2006 | 22.83 | 22.94 | 22.79 | 22.94 | 30,649 | -0.27(-1.15%) |
Dec 18, 2006 | 23.38 | 23.38 | 23.12 | 23.21 | 3,695 | -0.03(-0.14%) |
Dec 15, 2006 | 23.37 | 23.37 | 23.21 | 23.24 | 446,921 | +0.09(+0.38%) |
Dec 14, 2006 | 23.17 | 23.27 | 23.15 | 23.15 | 19,563 | +0.38(+1.68%) |
Dec 13, 2006 | 22.85 | 22.85 | 22.75 | 22.77 | 7,608 | -0.06(-0.28%) |
Dec 12, 2006 | 23.04 | 23.04 | 22.70 | 22.84 | 29,997 | -0.17(-0.72%) |
Dec 11, 2006 | 23.05 | 23.21 | 23.00 | 23.00 | 38,909 | -0.06(-0.24%) |
Dec 08, 2006 | 23.01 | 23.18 | 22.99 | 23.06 | 15,868 | -0.06(-0.26%) |
Dec 07, 2006 | 23.74 | 23.74 | 23.10 | 23.12 | 161,726 | -0.41(-1.74%) |
Dec 06, 2006 | 23.39 | 23.64 | 23.39 | 23.53 | 57,821 | -0.07(-0.31%) |
Dec 05, 2006 | 23.55 | 23.62 | 23.55 | 23.60 | 13,694 | +0.13(+0.56%) |
Dec 04, 2006 | 23.16 | 23.56 | 23.16 | 23.47 | 241,719 | +0.41(+1.79%) |
Dec 01, 2006 | 22.91 | 23.06 | 22.88 | 23.06 | 882,103 | -0.25(-1.09%) |
Nov 30, 2006 | 23.13 | 23.34 | 23.13 | 23.31 | 65,864 | +0.26(+1.14%) |
Nov 29, 2006 | 23.23 | 23.23 | 22.94 | 23.05 | 52,821 | -0.10(-0.44%) |
Nov 28, 2006 | 22.96 | 23.15 | 22.88 | 23.15 | 34,997 | -0.02(-0.10%) |
Nov 27, 2006 | 23.71 | 23.71 | 23.13 | 23.17 | 146,510 | -0.62(-2.61%) |
Nov 24, 2006 | 23.61 | 23.85 | 23.61 | 23.79 | 4,999 | -0.02(-0.08%) |
Nov 22, 2006 | 23.62 | 23.82 | 23.60 | 23.81 | 222,591 | +0.27(+1.15%) |
Nov 21, 2006 | 23.86 | 23.86 | 23.54 | 23.54 | 14,564 | -0.39(-1.63%) |
Nov 20, 2006 | 23.83 | 23.94 | 23.80 | 23.93 | 289,107 | +0.18(+0.76%) |
Nov 17, 2006 | 23.71 | 23.75 | 23.62 | 23.75 | 6,086 | -0.12(-0.52%) |
Nov 16, 2006 | 23.74 | 23.93 | 23.66 | 23.88 | 445,182 | +0.06(+0.23%) |
Nov 15, 2006 | 23.88 | 24.00 | 23.66 | 23.82 | 1,189,470 | +0.14(+0.58%) |
Nov 14, 2006 | 23.23 | 23.68 | 23.01 | 23.68 | 56,734 | +0.56(+2.43%) |
Nov 13, 2006 | 23.05 | 23.15 | 23.02 | 23.12 | 11,955 | +0.41(+1.82%) |
Nov 10, 2006 | 22.47 | 22.71 | 22.47 | 22.71 | 34,127 | +0.17(+0.73%) |
Nov 09, 2006 | 22.88 | 22.98 | 22.54 | 22.54 | 33,692 | -0.33(-1.45%) |
Nov 08, 2006 | 22.78 | 22.92 | 22.59 | 22.87 | 256,718 | +0.05(+0.22%) |
Nov 07, 2006 | 22.76 | 23.05 | 22.76 | 22.82 | 31,519 | +0.19(+0.85%) |
Nov 06, 2006 | 22.45 | 22.63 | 22.45 | 22.63 | 14,564 | +0.48(+2.18%) |
Nov 03, 2006 | 22.08 | 22.16 | 21.92 | 22.15 | 47,387 | +0.26(+1.18%) |
Nov 02, 2006 | 21.98 | 22.09 | 21.87 | 21.89 | 672,989 | -0.09(-0.42%) |
Nov 01, 2006 | 22.49 | 22.52 | 21.95 | 21.98 | 1,732,036 | -0.51(-2.27%) |
Oct 31, 2006 | 22.50 | 22.54 | 22.46 | 22.49 | 3,043 | +0.17(+0.78%) |
Oct 30, 2006 | 22.07 | 22.37 | 22.07 | 22.32 | 1,309,461 | +0.24(+1.08%) |
Oct 27, 2006 | 22.42 | 22.54 | 22.05 | 22.08 | 4,999 | -0.55(-2.42%) |
Oct 26, 2006 | 22.40 | 22.64 | 22.27 | 22.62 | 12,607 | +0.43(+1.93%) |
Oct 25, 2006 | 22.05 | 22.20 | 21.99 | 22.20 | 23,911 | +0.54(+2.49%) |
Oct 24, 2006 | 21.86 | 21.95 | 21.62 | 21.66 | 17,607 | -0.17(-0.80%) |
Oct 23, 2006 | 21.81 | 22.05 | 21.77 | 21.83 | 5,434 | +0.02(+0.11%) |
Oct 20, 2006 | 22.10 | 22.10 | 21.76 | 21.81 | 143,466 | -0.12(-0.57%) |
Oct 19, 2006 | 22.07 | 22.07 | 21.86 | 21.93 | 10,651 | -0.32(-1.43%) |
Oct 18, 2006 | 22.79 | 22.79 | 22.21 | 22.25 | 35,214 | -0.60(-2.64%) |
Oct 17, 2006 | 23.00 | 23.00 | 22.66 | 22.85 | 17,607 | -0.58(-2.45%) |
Oct 16, 2006 | 23.23 | 23.47 | 23.23 | 23.43 | 5,434 | +0.23(+0.99%) |
Oct 13, 2006 | 22.95 | 23.22 | 22.95 | 23.20 | 46,083 | +0.37(+1.63%) |
Oct 12, 2006 | 22.69 | 22.83 | 22.59 | 22.83 | 4,347 | +0.22(+0.96%) |
Oct 11, 2006 | 22.32 | 22.85 | 22.32 | 22.61 | 20,650 | +0.28(+1.26%) |
Oct 10, 2006 | 22.40 | 22.40 | 22.28 | 22.33 | 12,607 | -0.10(-0.43%) |
Oct 09, 2006 | 22.20 | 22.56 | 22.20 | 22.43 | 8,477 | +0.30(+1.37%) |
Oct 06, 2006 | 22.15 | 22.23 | 22.12 | 22.12 | 4,130 | -0.19(-0.85%) |
Oct 05, 2006 | 22.37 | 22.41 | 22.31 | 22.31 | 5,216 | -0.15(-0.68%) |
Oct 04, 2006 | 22.08 | 22.46 | 22.08 | 22.46 | 2,608 | +0.53(+2.41%) |
Oct 03, 2006 | 21.79 | 21.99 | 21.79 | 21.93 | 11,955 | -0.21(-0.96%) |