Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.31 | 23.34 | 23.15 | 23.16 | 101,934 | -0.24(-1.02%) |
Dec 28, 2006 | 23.14 | 23.40 | 23.14 | 23.40 | 115,796 | +0.19(+0.83%) |
Dec 27, 2006 | 23.21 | 23.31 | 23.12 | 23.21 | 133,283 | -0.08(-0.34%) |
Dec 26, 2006 | 23.38 | 23.45 | 23.24 | 23.29 | 121,767 | -0.07(-0.28%) |
Dec 22, 2006 | 23.16 | 23.38 | 23.16 | 23.35 | 123,899 | +0.14(+0.61%) |
Dec 21, 2006 | 23.22 | 23.39 | 23.21 | 23.21 | 115,796 | -0.08(-0.36%) |
Dec 20, 2006 | 23.33 | 23.45 | 23.29 | 23.30 | 107,052 | -0.07(-0.28%) |
Dec 19, 2006 | 23.50 | 23.56 | 23.31 | 23.36 | 295,141 | -0.09(-0.40%) |
Dec 18, 2006 | 23.57 | 23.62 | 23.39 | 23.46 | 133,709 | -0.11(-0.48%) |
Dec 15, 2006 | 23.40 | 23.59 | 23.26 | 23.57 | 279,147 | +0.24(+1.03%) |
Dec 14, 2006 | 23.33 | 23.39 | 23.28 | 23.33 | 117,715 | +0.01(+0.04%) |
Dec 13, 2006 | 23.31 | 23.40 | 23.19 | 23.32 | 191,927 | -0.03(-0.14%) |
Dec 12, 2006 | 23.39 | 23.42 | 23.31 | 23.35 | 121,980 | -0.05(-0.20%) |
Dec 11, 2006 | 23.32 | 23.40 | 23.26 | 23.40 | 187,022 | -0.00(-0.02%) |
Dec 08, 2006 | 23.71 | 23.73 | 23.26 | 23.40 | 189,794 | -0.25(-1.05%) |
Dec 07, 2006 | 23.70 | 23.80 | 23.64 | 23.65 | 119,634 | -0.11(-0.45%) |
Dec 06, 2006 | 23.68 | 23.80 | 23.59 | 23.76 | 124,966 | +0.11(+0.46%) |
Dec 05, 2006 | 23.50 | 23.68 | 23.50 | 23.65 | 101,081 | +0.11(+0.46%) |
Dec 04, 2006 | 23.56 | 23.68 | 23.49 | 23.54 | 171,028 | -0.02(-0.08%) |
Dec 01, 2006 | 23.42 | 23.56 | 23.40 | 23.56 | 126,672 | +0.09(+0.38%) |
Nov 30, 2006 | 23.56 | 23.56 | 23.36 | 23.47 | 194,486 | -0.08(-0.36%) |
Nov 29, 2006 | 23.45 | 23.56 | 23.38 | 23.56 | 145,225 | +0.11(+0.48%) |
Nov 28, 2006 | 23.33 | 23.45 | 23.29 | 23.45 | 115,583 | +0.01(+0.06%) |
Nov 27, 2006 | 23.33 | 23.44 | 23.31 | 23.43 | 148,423 | +0.04(+0.16%) |
Nov 24, 2006 | 23.29 | 23.39 | 23.26 | 23.39 | 31,561 | +0.10(+0.44%) |
Nov 22, 2006 | 23.33 | 23.35 | 23.21 | 23.29 | 133,922 | -0.09(-0.38%) |
Nov 21, 2006 | 23.10 | 23.38 | 23.10 | 23.38 | 131,363 | +0.17(+0.75%) |
Nov 20, 2006 | 23.24 | 23.26 | 23.10 | 23.21 | 163,991 | -0.09(-0.40%) |
Nov 17, 2006 | 23.14 | 23.32 | 23.12 | 23.30 | 176,786 | -0.03(-0.12%) |
Nov 16, 2006 | 23.44 | 23.54 | 23.30 | 23.33 | 164,844 | -0.15(-0.62%) |
Nov 15, 2006 | 23.43 | 23.61 | 23.40 | 23.47 | 212,399 | +0.12(+0.52%) |
Nov 14, 2006 | 23.37 | 23.42 | 23.30 | 23.35 | 166,976 | -0.05(-0.20%) |
Nov 13, 2006 | 23.44 | 23.49 | 23.31 | 23.40 | 146,078 | -0.01(-0.06%) |
Nov 10, 2006 | 23.45 | 23.49 | 23.24 | 23.41 | 116,222 | -0.09(-0.38%) |
Nov 09, 2006 | 23.68 | 23.68 | 23.49 | 23.50 | 140,533 | -0.04(-0.18%) |
Nov 08, 2006 | 23.47 | 23.63 | 23.45 | 23.54 | 144,158 | +0.00(+0.02%) |
Nov 07, 2006 | 23.40 | 23.56 | 23.40 | 23.54 | 205,362 | +0.04(+0.18%) |
Nov 06, 2006 | 23.45 | 23.52 | 23.40 | 23.50 | 202,376 | +0.00(+0.00%) |
Nov 03, 2006 | 23.28 | 23.50 | 23.25 | 23.50 | 253,557 | +0.33(+1.44%) |
Nov 02, 2006 | 23.19 | 23.33 | 23.05 | 23.16 | 277,868 | -0.47(-1.98%) |
Nov 01, 2006 | 23.21 | 23.64 | 23.21 | 23.63 | 332,247 | +0.44(+1.90%) |
Oct 31, 2006 | 23.33 | 23.36 | 23.04 | 23.19 | 317,959 | -0.13(-0.56%) |
Oct 30, 2006 | 23.91 | 23.91 | 23.31 | 23.32 | 274,669 | -0.36(-1.51%) |
Oct 27, 2006 | 23.54 | 23.77 | 23.49 | 23.68 | 218,157 | +0.02(+0.10%) |
Oct 26, 2006 | 23.61 | 23.66 | 23.39 | 23.66 | 167,829 | +0.05(+0.22%) |
Oct 25, 2006 | 23.52 | 23.63 | 23.39 | 23.61 | 232,445 | +0.07(+0.28%) |
Oct 24, 2006 | 23.54 | 23.61 | 23.33 | 23.54 | 185,316 | +0.00(+0.00%) |
Oct 23, 2006 | 23.35 | 23.56 | 23.33 | 23.54 | 184,250 | +0.14(+0.58%) |
Oct 20, 2006 | 23.47 | 23.54 | 23.35 | 23.40 | 194,486 | -0.06(-0.26%) |
Oct 19, 2006 | 23.07 | 23.50 | 23.07 | 23.47 | 279,787 | +0.28(+1.21%) |
Oct 18, 2006 | 23.21 | 23.24 | 22.98 | 23.18 | 361,037 | +0.21(+0.90%) |
Oct 17, 2006 | 22.86 | 22.98 | 22.72 | 22.98 | 288,104 | +0.12(+0.51%) |
Oct 16, 2006 | 22.67 | 22.86 | 22.58 | 22.86 | 155,461 | +0.20(+0.89%) |
Oct 13, 2006 | 22.50 | 22.70 | 22.47 | 22.66 | 158,446 | +0.19(+0.83%) |
Oct 12, 2006 | 22.41 | 22.48 | 22.29 | 22.47 | 146,504 | +0.16(+0.74%) |
Oct 11, 2006 | 22.39 | 22.39 | 22.19 | 22.31 | 160,152 | +0.09(+0.42%) |
Oct 10, 2006 | 22.09 | 22.23 | 22.03 | 22.21 | 141,813 | +0.14(+0.64%) |
Oct 09, 2006 | 22.09 | 22.11 | 21.92 | 22.07 | 163,778 | +0.06(+0.28%) |
Oct 06, 2006 | 22.04 | 22.10 | 21.97 | 22.01 | 160,152 | +0.01(+0.04%) |
Oct 05, 2006 | 21.83 | 22.02 | 21.72 | 22.00 | 200,884 | +0.10(+0.47%) |
Oct 04, 2006 | 21.62 | 21.90 | 21.62 | 21.90 | 255,690 | +0.21(+0.97%) |
Oct 03, 2006 | 21.79 | 21.81 | 21.66 | 21.69 | 192,993 | -0.15(-0.67%) |