Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.61 | 23.79 | 23.11 | 23.11 | 707,205 | -0.50(-2.13%) |
Dec 28, 2006 | 23.66 | 23.79 | 23.42 | 23.61 | 705,125 | -0.23(-0.98%) |
Dec 27, 2006 | 23.27 | 23.92 | 23.26 | 23.84 | 884,811 | +0.67(+2.90%) |
Dec 26, 2006 | 22.91 | 23.27 | 22.77 | 23.17 | 549,271 | +0.15(+0.67%) |
Dec 22, 2006 | 23.06 | 23.17 | 22.77 | 23.02 | 559,106 | -0.10(-0.41%) |
Dec 21, 2006 | 23.18 | 23.47 | 23.05 | 23.11 | 1,032,531 | -0.07(-0.32%) |
Dec 20, 2006 | 22.96 | 23.46 | 22.96 | 23.19 | 1,159,257 | +0.23(+1.01%) |
Dec 19, 2006 | 22.78 | 23.11 | 22.48 | 22.96 | 886,324 | +0.19(+0.81%) |
Dec 18, 2006 | 23.33 | 23.35 | 22.70 | 22.77 | 1,329,675 | -0.60(-2.56%) |
Dec 15, 2006 | 23.15 | 23.39 | 22.98 | 23.37 | 1,592,016 | +0.22(+0.96%) |
Dec 14, 2006 | 22.68 | 23.27 | 22.68 | 23.15 | 1,202,193 | +0.47(+2.07%) |
Dec 13, 2006 | 22.31 | 22.69 | 22.24 | 22.68 | 1,367,314 | +0.66(+3.00%) |
Dec 12, 2006 | 22.44 | 22.44 | 21.78 | 22.02 | 1,715,148 | -0.43(-1.91%) |
Dec 11, 2006 | 22.81 | 22.92 | 22.41 | 22.44 | 1,791,184 | -0.37(-1.62%) |
Dec 08, 2006 | 23.00 | 23.18 | 22.39 | 22.81 | 7,064,870 | -0.56(-2.40%) |
Dec 07, 2006 | 23.53 | 24.01 | 23.35 | 23.37 | 1,807,828 | -0.15(-0.65%) |
Dec 06, 2006 | 23.15 | 23.64 | 22.85 | 23.53 | 1,339,510 | +0.34(+1.48%) |
Dec 05, 2006 | 22.81 | 23.18 | 22.73 | 23.18 | 1,395,686 | +0.41(+1.81%) |
Dec 04, 2006 | 22.16 | 22.77 | 22.09 | 22.77 | 984,867 | +0.61(+2.74%) |
Dec 01, 2006 | 22.06 | 22.64 | 21.61 | 22.16 | 1,941,174 | -0.31(-1.36%) |
Nov 30, 2006 | 22.66 | 22.66 | 22.02 | 22.47 | 1,147,909 | +0.10(+0.45%) |
Nov 29, 2006 | 21.94 | 22.49 | 21.89 | 22.37 | 1,307,923 | +0.43(+1.95%) |
Nov 28, 2006 | 22.71 | 22.71 | 21.69 | 21.94 | 1,958,386 | -0.77(-3.38%) |
Nov 27, 2006 | 23.04 | 23.04 | 22.47 | 22.71 | 3,213,161 | -0.12(-0.51%) |
Nov 24, 2006 | 22.44 | 22.95 | 22.31 | 22.82 | 572,725 | +0.34(+1.53%) |
Nov 22, 2006 | 22.58 | 22.60 | 22.44 | 22.48 | 1,730,091 | +0.01(+0.05%) |
Nov 21, 2006 | 22.48 | 22.67 | 22.23 | 22.47 | 1,740,683 | -0.01(-0.05%) |
Nov 20, 2006 | 21.90 | 22.52 | 21.90 | 22.48 | 2,877,621 | +0.66(+3.03%) |
Nov 17, 2006 | 22.05 | 22.11 | 21.67 | 21.82 | 1,507,469 | -0.23(-1.03%) |
Nov 16, 2006 | 22.20 | 22.51 | 22.04 | 22.05 | 1,535,841 | -0.09(-0.41%) |
Nov 15, 2006 | 21.81 | 22.35 | 21.77 | 22.14 | 2,317,191 | +0.46(+2.12%) |
Nov 14, 2006 | 21.31 | 21.68 | 21.31 | 21.68 | 1,895,591 | +0.40(+1.86%) |
Nov 13, 2006 | 21.36 | 21.44 | 21.12 | 21.28 | 2,938,715 | +0.32(+1.54%) |
Nov 10, 2006 | 20.89 | 20.96 | 20.64 | 20.96 | 5,698,311 | +0.07(+0.35%) |
Nov 09, 2006 | 21.39 | 21.39 | 20.62 | 20.88 | 6,884,238 | -1.05(-4.77%) |
Nov 08, 2006 | 21.52 | 22.11 | 21.43 | 21.93 | 1,260,827 | +0.41(+1.89%) |
Nov 07, 2006 | 21.18 | 21.82 | 21.18 | 21.52 | 2,108,755 | +0.41(+1.95%) |
Nov 06, 2006 | 20.13 | 21.20 | 20.12 | 21.11 | 2,427,272 | +0.98(+4.89%) |
Nov 03, 2006 | 20.06 | 20.45 | 19.59 | 20.13 | 1,342,915 | +0.22(+1.09%) |
Nov 02, 2006 | 19.94 | 20.04 | 19.58 | 19.91 | 1,594,853 | -0.02(-0.11%) |
Nov 01, 2006 | 20.05 | 20.52 | 19.88 | 19.93 | 2,281,821 | +0.05(+0.27%) |
Oct 31, 2006 | 21.20 | 21.22 | 19.67 | 19.88 | 5,650,269 | -2.11(-9.62%) |
Oct 30, 2006 | 22.23 | 22.71 | 21.66 | 21.99 | 1,578,020 | -0.23(-1.05%) |
Oct 27, 2006 | 23.41 | 23.57 | 22.07 | 22.23 | 1,789,671 | -1.44(-6.10%) |
Oct 26, 2006 | 23.34 | 23.79 | 22.69 | 23.67 | 1,249,289 | +0.43(+1.87%) |
Oct 25, 2006 | 22.95 | 23.32 | 22.89 | 23.24 | 1,034,423 | +0.28(+1.22%) |
Oct 24, 2006 | 22.52 | 23.05 | 22.39 | 22.96 | 859,276 | +0.29(+1.28%) |
Oct 23, 2006 | 22.48 | 22.88 | 22.24 | 22.67 | 909,021 | +0.00(+0.00%) |
Oct 20, 2006 | 23.25 | 23.25 | 22.63 | 22.67 | 870,436 | -0.59(-2.52%) |
Oct 19, 2006 | 23.24 | 23.50 | 22.99 | 23.25 | 1,355,588 | +0.02(+0.07%) |
Oct 18, 2006 | 22.95 | 23.44 | 22.95 | 23.24 | 2,714,769 | +0.34(+1.48%) |
Oct 17, 2006 | 22.70 | 22.97 | 22.41 | 22.90 | 1,745,411 | +0.07(+0.30%) |
Oct 16, 2006 | 22.13 | 22.90 | 21.99 | 22.83 | 1,205,408 | +0.68(+3.08%) |
Oct 13, 2006 | 22.23 | 22.27 | 21.89 | 22.15 | 994,513 | -0.08(-0.38%) |
Oct 12, 2006 | 21.79 | 22.25 | 21.58 | 22.23 | 972,195 | +0.54(+2.51%) |
Oct 11, 2006 | 21.32 | 21.89 | 21.21 | 21.69 | 1,121,996 | +0.15(+0.69%) |
Oct 10, 2006 | 21.31 | 21.64 | 21.16 | 21.54 | 894,268 | +0.38(+1.77%) |
Oct 09, 2006 | 21.14 | 21.30 | 20.94 | 21.16 | 734,820 | +0.28(+1.34%) |
Oct 06, 2006 | 20.88 | 21.24 | 20.58 | 20.88 | 1,037,071 | -0.09(-0.43%) |
Oct 05, 2006 | 20.47 | 21.08 | 20.47 | 20.97 | 1,670,700 | +0.73(+3.63%) |
Oct 04, 2006 | 19.69 | 20.28 | 19.64 | 20.24 | 1,124,455 | +0.46(+2.33%) |
Oct 03, 2006 | 20.10 | 20.30 | 19.59 | 19.78 | 1,472,856 | -0.29(-1.45%) |