Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.15 | 23.50 | 22.76 | 23.27 | 147,809 | +0.04(+0.17%) |
Dec 28, 2006 | 23.37 | 23.67 | 23.00 | 23.23 | 101,983 | -0.24(-1.02%) |
Dec 27, 2006 | 23.15 | 23.57 | 22.66 | 23.47 | 126,523 | +0.41(+1.78%) |
Dec 26, 2006 | 23.10 | 23.50 | 23.06 | 23.06 | 97,471 | +0.00(+0.00%) |
Dec 22, 2006 | 22.71 | 23.26 | 22.50 | 23.06 | 65,141 | +0.41(+1.81%) |
Dec 21, 2006 | 22.73 | 23.57 | 22.26 | 22.65 | 121,221 | -0.13(-0.57%) |
Dec 20, 2006 | 22.90 | 22.92 | 22.53 | 22.78 | 72,962 | -0.06(-0.26%) |
Dec 19, 2006 | 23.81 | 23.81 | 22.30 | 22.84 | 166,707 | -1.16(-4.83%) |
Dec 18, 2006 | 22.98 | 24.22 | 22.90 | 24.00 | 196,643 | +0.93(+4.03%) |
Dec 15, 2006 | 23.93 | 23.97 | 22.96 | 23.07 | 139,218 | -0.74(-3.11%) |
Dec 14, 2006 | 23.37 | 23.99 | 23.37 | 23.81 | 104,948 | +0.62(+2.67%) |
Dec 13, 2006 | 23.08 | 23.38 | 22.95 | 23.19 | 111,347 | +0.22(+0.96%) |
Dec 12, 2006 | 22.64 | 23.54 | 22.60 | 22.97 | 70,275 | +0.22(+0.97%) |
Dec 11, 2006 | 23.04 | 23.24 | 22.62 | 22.75 | 137,429 | -0.19(-0.83%) |
Dec 08, 2006 | 23.04 | 23.19 | 22.65 | 22.94 | 112,156 | -0.27(-1.16%) |
Dec 07, 2006 | 23.40 | 23.40 | 23.00 | 23.21 | 139,641 | -0.22(-0.94%) |
Dec 06, 2006 | 23.69 | 23.76 | 22.63 | 23.43 | 123,128 | -0.45(-1.88%) |
Dec 05, 2006 | 22.81 | 24.00 | 22.81 | 23.88 | 205,455 | +1.20(+5.29%) |
Dec 04, 2006 | 21.79 | 22.85 | 21.79 | 22.68 | 114,034 | +0.85(+3.89%) |
Dec 01, 2006 | 21.37 | 21.99 | 21.00 | 21.83 | 409,573 | +0.47(+2.20%) |
Nov 30, 2006 | 22.44 | 22.44 | 21.30 | 21.36 | 488,800 | -1.31(-5.78%) |
Nov 29, 2006 | 24.35 | 24.50 | 22.12 | 22.67 | 413,769 | -1.69(-6.94%) |
Nov 28, 2006 | 24.49 | 24.49 | 23.87 | 24.36 | 131,297 | -0.08(-0.33%) |
Nov 27, 2006 | 25.00 | 25.00 | 23.51 | 24.44 | 110,835 | -0.89(-3.51%) |
Nov 24, 2006 | 24.78 | 25.33 | 24.74 | 25.33 | 15,697 | +0.26(+1.04%) |
Nov 22, 2006 | 24.95 | 25.14 | 24.73 | 25.07 | 24,746 | +0.37(+1.50%) |
Nov 21, 2006 | 24.85 | 25.00 | 24.20 | 24.70 | 81,112 | -0.15(-0.60%) |
Nov 20, 2006 | 24.66 | 24.95 | 24.07 | 24.85 | 48,370 | +0.42(+1.72%) |
Nov 17, 2006 | 24.43 | 24.54 | 23.93 | 24.43 | 138,388 | +0.04(+0.16%) |
Nov 16, 2006 | 24.10 | 24.57 | 23.45 | 24.39 | 87,005 | +0.29(+1.20%) |
Nov 15, 2006 | 23.90 | 24.10 | 23.50 | 24.10 | 96,504 | +0.34(+1.43%) |
Nov 14, 2006 | 23.35 | 23.86 | 23.13 | 23.76 | 92,478 | +0.42(+1.80%) |
Nov 13, 2006 | 23.50 | 23.50 | 23.11 | 23.34 | 135,583 | -0.13(-0.55%) |
Nov 10, 2006 | 23.50 | 23.50 | 23.10 | 23.47 | 91,081 | +0.29(+1.25%) |
Nov 09, 2006 | 22.81 | 23.44 | 22.78 | 23.18 | 162,308 | +0.48(+2.11%) |
Nov 08, 2006 | 23.46 | 23.48 | 22.38 | 22.70 | 361,764 | -0.90(-3.81%) |
Nov 07, 2006 | 22.50 | 23.67 | 22.03 | 23.60 | 505,831 | +0.33(+1.42%) |
Nov 06, 2006 | 23.40 | 23.64 | 23.10 | 23.27 | 182,787 | +0.03(+0.13%) |
Nov 03, 2006 | 23.21 | 23.72 | 23.00 | 23.24 | 384,135 | -0.47(-1.98%) |
Nov 02, 2006 | 23.93 | 24.05 | 23.03 | 23.71 | 351,148 | -0.31(-1.29%) |
Nov 01, 2006 | 24.03 | 24.42 | 23.85 | 24.02 | 242,334 | +0.00(+0.00%) |
Oct 31, 2006 | 24.14 | 24.14 | 23.63 | 24.02 | 162,882 | -0.17(-0.70%) |
Oct 30, 2006 | 24.12 | 24.38 | 23.50 | 24.19 | 183,255 | +0.07(+0.29%) |
Oct 27, 2006 | 24.30 | 24.61 | 23.88 | 24.12 | 198,847 | -0.11(-0.45%) |
Oct 26, 2006 | 23.60 | 24.97 | 23.00 | 24.23 | 296,853 | +0.98(+4.22%) |
Oct 25, 2006 | 23.66 | 23.69 | 23.05 | 23.25 | 268,699 | -0.30(-1.27%) |
Oct 24, 2006 | 22.19 | 23.73 | 22.00 | 23.55 | 254,527 | +1.38(+6.22%) |
Oct 23, 2006 | 22.06 | 22.36 | 21.97 | 22.17 | 285,386 | +0.13(+0.59%) |
Oct 20, 2006 | 22.58 | 22.58 | 21.95 | 22.04 | 248,232 | -0.42(-1.87%) |
Oct 19, 2006 | 21.95 | 22.91 | 21.95 | 22.46 | 185,533 | +0.41(+1.86%) |
Oct 18, 2006 | 22.09 | 22.18 | 21.90 | 22.05 | 105,898 | +0.02(+0.09%) |
Oct 17, 2006 | 22.21 | 22.38 | 21.60 | 22.03 | 280,963 | -0.44(-1.96%) |
Oct 16, 2006 | 21.89 | 22.67 | 21.69 | 22.47 | 139,638 | +0.54(+2.46%) |
Oct 13, 2006 | 22.30 | 22.54 | 21.67 | 21.93 | 201,582 | -0.38(-1.70%) |
Oct 12, 2006 | 21.00 | 22.31 | 20.95 | 22.31 | 401,930 | +1.45(+6.95%) |
Oct 11, 2006 | 20.60 | 21.04 | 20.60 | 20.86 | 337,217 | +0.26(+1.26%) |
Oct 10, 2006 | 20.75 | 20.81 | 20.31 | 20.60 | 131,021 | -0.20(-0.96%) |
Oct 09, 2006 | 20.25 | 21.00 | 20.25 | 20.80 | 82,473 | +0.43(+2.11%) |
Oct 06, 2006 | 20.35 | 20.88 | 20.28 | 20.37 | 97,311 | -0.13(-0.63%) |
Oct 05, 2006 | 20.50 | 20.59 | 20.12 | 20.50 | 247,053 | -0.09(-0.44%) |
Oct 04, 2006 | 20.21 | 20.79 | 20.21 | 20.59 | 181,154 | +0.25(+1.23%) |
Oct 03, 2006 | 20.27 | 20.75 | 20.01 | 20.34 | 232,440 | -0.06(-0.29%) |