Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.60 | 22.90 | 22.60 | 22.60 | 10,616 | +0.00(+0.00%) |
Dec 28, 2006 | 22.60 | 22.85 | 22.60 | 22.60 | 14,047 | +0.15(+0.67%) |
Dec 27, 2006 | 22.45 | 22.45 | 22.25 | 22.45 | 7,083 | +0.30(+1.35%) |
Dec 26, 2006 | 22.15 | 22.15 | 22.00 | 22.15 | 7,770 | +0.00(+0.00%) |
Dec 22, 2006 | 22.15 | 22.41 | 22.00 | 22.15 | 20,010 | -0.26(-1.16%) |
Dec 21, 2006 | 22.41 | 22.70 | 22.40 | 22.41 | 14,142 | -0.09(-0.40%) |
Dec 20, 2006 | 22.50 | 22.65 | 22.40 | 22.50 | 14,377 | +0.20(+0.90%) |
Dec 19, 2006 | 22.30 | 22.50 | 22.15 | 22.30 | 16,161 | +0.05(+0.22%) |
Dec 18, 2006 | 22.25 | 22.35 | 22.00 | 22.25 | 9,087 | +0.45(+2.06%) |
Dec 15, 2006 | 21.80 | 22.20 | 21.80 | 21.80 | 14,265 | -0.35(-1.58%) |
Dec 14, 2006 | 22.15 | 22.25 | 22.05 | 22.15 | 26,962 | -0.05(-0.23%) |
Dec 13, 2006 | 22.20 | 22.30 | 22.05 | 22.20 | 27,058 | +0.35(+1.60%) |
Dec 12, 2006 | 21.85 | 22.05 | 21.85 | 21.85 | 29,547 | -0.15(-0.68%) |
Dec 11, 2006 | 22.00 | 22.15 | 21.90 | 22.00 | 9,747 | +0.45(+2.09%) |
Dec 08, 2006 | 21.55 | 21.95 | 21.55 | 21.55 | 19,839 | -0.45(-2.05%) |
Dec 07, 2006 | 22.00 | 22.05 | 21.80 | 22.00 | 18,435 | +0.41(+1.90%) |
Dec 06, 2006 | 21.59 | 21.75 | 21.59 | 21.59 | 22,279 | -0.21(-0.96%) |
Dec 05, 2006 | 21.80 | 21.85 | 21.60 | 21.80 | 11,878 | -0.05(-0.23%) |
Dec 04, 2006 | 21.85 | 21.90 | 21.70 | 21.85 | 16,586 | +0.45(+2.10%) |
Dec 01, 2006 | 21.40 | 21.75 | 21.40 | 21.40 | 21,177 | -0.60(-2.73%) |
Nov 30, 2006 | 22.00 | 22.40 | 21.85 | 22.00 | 18,267 | -0.35(-1.57%) |
Nov 29, 2006 | 22.35 | 22.95 | 22.05 | 22.35 | 65,399 | +0.77(+3.54%) |
Nov 28, 2006 | 21.59 | 21.70 | 21.15 | 21.59 | 108,775 | +0.84(+4.02%) |
Nov 27, 2006 | 20.75 | 21.00 | 20.75 | 20.75 | 62,127 | -0.55(-2.58%) |
Nov 24, 2006 | 21.30 | 21.35 | 21.10 | 21.30 | 19,164 | +0.00(+0.00%) |
Nov 22, 2006 | 21.30 | 21.55 | 21.25 | 21.30 | 31,887 | +0.55(+2.65%) |
Nov 21, 2006 | 20.75 | 20.85 | 20.65 | 20.75 | 39,332 | +0.03(+0.14%) |
Nov 20, 2006 | 20.72 | 21.00 | 20.55 | 20.72 | 96,906 | -0.08(-0.38%) |
Nov 17, 2006 | 20.80 | 21.99 | 20.65 | 20.80 | 129,696 | -1.25(-5.67%) |
Nov 16, 2006 | 22.05 | 22.35 | 20.60 | 22.05 | 330,669 | +0.65(+3.04%) |
Nov 15, 2006 | 21.40 | 21.80 | 21.15 | 21.40 | 78,846 | +0.80(+3.88%) |
Nov 14, 2006 | 20.60 | 20.60 | 20.35 | 20.60 | 37,362 | +0.25(+1.23%) |
Nov 13, 2006 | 20.35 | 20.55 | 20.35 | 20.35 | 18,898 | -0.10(-0.49%) |
Nov 10, 2006 | 20.45 | 20.60 | 20.45 | 20.45 | 101,426 | +0.05(+0.25%) |
Nov 09, 2006 | 20.40 | 20.65 | 20.40 | 20.40 | 60,668 | +0.15(+0.74%) |
Nov 08, 2006 | 20.25 | 20.50 | 20.20 | 20.25 | 44,780 | -0.55(-2.64%) |
Nov 07, 2006 | 20.80 | 20.80 | 20.65 | 20.80 | 1,936,042 | +0.45(+2.21%) |
Nov 06, 2006 | 20.35 | 20.55 | 20.20 | 20.35 | 48,120 | +0.45(+2.26%) |
Nov 03, 2006 | 19.90 | 20.10 | 19.90 | 19.90 | 92,277 | +0.10(+0.51%) |
Nov 02, 2006 | 19.80 | 20.05 | 19.80 | 19.80 | 47,742 | +0.20(+1.02%) |
Nov 01, 2006 | 19.60 | 19.80 | 18.70 | 19.60 | 59,996 | +0.05(+0.26%) |
Oct 31, 2006 | 19.55 | 19.80 | 19.55 | 19.55 | 110,751 | +0.05(+0.26%) |
Oct 30, 2006 | 19.50 | 19.80 | 19.50 | 19.50 | 57,671 | -0.35(-1.76%) |
Oct 27, 2006 | 19.85 | 20.15 | 19.55 | 19.85 | 140,611 | +0.45(+2.32%) |
Oct 26, 2006 | 19.40 | 19.65 | 19.35 | 19.40 | 287,618 | +0.00(+0.00%) |
Oct 25, 2006 | 19.40 | 19.40 | 19.00 | 19.40 | 69,744 | +0.65(+3.47%) |
Oct 24, 2006 | 18.75 | 18.76 | 18.55 | 18.75 | 155,412 | +0.25(+1.35%) |
Oct 23, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,982,996 | +0.00(+0.00%) |
Oct 20, 2006 | 18.50 | 18.60 | 18.40 | 18.50 | 1,550,515 | -0.15(-0.80%) |
Oct 19, 2006 | 18.65 | 18.65 | 18.30 | 18.65 | 57,420 | +0.95(+5.37%) |
Oct 18, 2006 | 17.70 | 17.90 | 17.70 | 17.70 | 30,878 | +0.25(+1.43%) |
Oct 17, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 54,480 | +0.00(+0.00%) |
Oct 16, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 35,598 | +0.00(+0.00%) |
Oct 13, 2006 | 17.45 | 17.60 | 17.45 | 17.45 | 24,094 | -0.20(-1.13%) |
Oct 12, 2006 | 17.65 | 17.65 | 17.45 | 17.65 | 26,055 | +0.25(+1.44%) |
Oct 11, 2006 | 17.40 | 17.60 | 17.40 | 17.40 | 40,698 | -0.10(-0.57%) |
Oct 10, 2006 | 17.50 | 17.70 | 17.35 | 17.50 | 41,794 | +0.20(+1.16%) |
Oct 09, 2006 | 17.30 | 17.45 | 17.27 | 17.30 | 528,203 | -0.15(-0.86%) |
Oct 06, 2006 | 17.45 | 17.60 | 17.35 | 17.45 | 28,503 | -0.10(-0.57%) |
Oct 05, 2006 | 17.55 | 17.80 | 17.55 | 17.55 | 33,196 | -0.05(-0.28%) |
Oct 04, 2006 | 17.60 | 17.60 | 17.30 | 17.60 | 56,401 | +0.40(+2.33%) |
Oct 03, 2006 | 17.20 | 17.25 | 17.10 | 17.20 | 24,471 | +0.30(+1.78%) |