Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.48 | 22.50 | 22.15 | 22.17 | 808,100 | -0.31(-1.38%) |
Dec 28, 2006 | 22.26 | 22.52 | 22.17 | 22.48 | 598,035 | +0.24(+1.08%) |
Dec 27, 2006 | 22.27 | 22.36 | 22.08 | 22.25 | 788,889 | -0.00(-0.02%) |
Dec 26, 2006 | 22.57 | 22.57 | 22.16 | 22.25 | 655,876 | +0.00(+0.02%) |
Dec 22, 2006 | 22.51 | 22.57 | 22.22 | 22.25 | 564,834 | -0.17(-0.77%) |
Dec 21, 2006 | 22.58 | 22.66 | 22.36 | 22.42 | 851,533 | -0.22(-0.95%) |
Dec 20, 2006 | 22.18 | 22.68 | 22.18 | 22.63 | 596,156 | +0.34(+1.50%) |
Dec 19, 2006 | 22.36 | 22.36 | 22.08 | 22.30 | 770,931 | -0.06(-0.26%) |
Dec 18, 2006 | 22.68 | 22.71 | 22.31 | 22.36 | 1,054,288 | -0.25(-1.12%) |
Dec 15, 2006 | 22.84 | 22.92 | 22.53 | 22.61 | 1,248,483 | -0.22(-0.94%) |
Dec 14, 2006 | 22.77 | 23.02 | 22.77 | 22.82 | 1,083,940 | +0.09(+0.38%) |
Dec 13, 2006 | 22.55 | 22.80 | 22.40 | 22.74 | 2,159,736 | +0.45(+2.00%) |
Dec 12, 2006 | 22.27 | 22.36 | 22.10 | 22.29 | 1,208,182 | -0.03(-0.13%) |
Dec 11, 2006 | 22.30 | 22.41 | 22.17 | 22.32 | 1,038,001 | +0.00(+0.02%) |
Dec 08, 2006 | 21.79 | 22.48 | 21.76 | 22.32 | 1,397,574 | +0.35(+1.59%) |
Dec 07, 2006 | 21.87 | 22.12 | 21.78 | 21.97 | 495,509 | +0.03(+0.15%) |
Dec 06, 2006 | 22.08 | 22.12 | 21.85 | 21.93 | 548,338 | -0.10(-0.43%) |
Dec 05, 2006 | 21.98 | 22.07 | 21.78 | 22.03 | 1,001,459 | +0.05(+0.22%) |
Dec 04, 2006 | 21.74 | 22.06 | 21.74 | 21.98 | 1,313,632 | +0.15(+0.68%) |
Dec 01, 2006 | 21.69 | 21.99 | 21.65 | 21.83 | 935,475 | -0.10(-0.46%) |
Nov 30, 2006 | 21.63 | 22.10 | 21.55 | 21.93 | 2,087,279 | +0.44(+2.05%) |
Nov 29, 2006 | 21.20 | 21.54 | 21.10 | 21.49 | 1,196,907 | +0.30(+1.40%) |
Nov 28, 2006 | 21.12 | 21.28 | 20.91 | 21.20 | 1,580,911 | -0.11(-0.54%) |
Nov 27, 2006 | 21.51 | 21.51 | 21.21 | 21.31 | 1,925,659 | -0.08(-0.38%) |
Nov 24, 2006 | 21.02 | 21.45 | 21.02 | 21.39 | 286,698 | +0.27(+1.29%) |
Nov 22, 2006 | 21.21 | 21.30 | 21.04 | 21.12 | 853,203 | -0.15(-0.72%) |
Nov 21, 2006 | 21.28 | 21.28 | 21.07 | 21.27 | 723,322 | +0.08(+0.38%) |
Nov 20, 2006 | 21.51 | 21.55 | 21.01 | 21.19 | 1,264,979 | -0.26(-1.23%) |
Nov 17, 2006 | 21.49 | 21.52 | 21.32 | 21.45 | 532,469 | -0.03(-0.16%) |
Nov 16, 2006 | 21.43 | 21.68 | 21.33 | 21.49 | 1,141,154 | +0.14(+0.65%) |
Nov 15, 2006 | 21.42 | 21.69 | 21.34 | 21.35 | 1,915,009 | -0.12(-0.56%) |
Nov 14, 2006 | 20.94 | 21.50 | 20.92 | 21.47 | 1,890,161 | +0.49(+2.35%) |
Nov 13, 2006 | 20.68 | 21.09 | 20.56 | 20.98 | 1,509,497 | +0.33(+1.58%) |
Nov 10, 2006 | 20.50 | 20.72 | 20.41 | 20.65 | 1,110,041 | +0.09(+0.42%) |
Nov 09, 2006 | 20.80 | 20.83 | 20.51 | 20.56 | 1,559,821 | -0.26(-1.24%) |
Nov 08, 2006 | 20.76 | 20.92 | 20.71 | 20.82 | 1,959,277 | -0.01(-0.05%) |
Nov 07, 2006 | 20.39 | 20.89 | 20.29 | 20.83 | 1,995,610 | +0.50(+2.45%) |
Nov 06, 2006 | 20.13 | 20.42 | 20.05 | 20.33 | 2,198,784 | +0.22(+1.12%) |
Nov 03, 2006 | 20.50 | 20.58 | 19.87 | 20.11 | 2,108,160 | -0.43(-2.10%) |
Nov 02, 2006 | 20.67 | 20.67 | 20.26 | 20.54 | 1,810,603 | -0.22(-1.06%) |
Nov 01, 2006 | 21.08 | 21.45 | 20.71 | 20.76 | 2,384,626 | -0.17(-0.82%) |
Oct 31, 2006 | 21.07 | 21.17 | 20.88 | 20.93 | 1,375,440 | -0.08(-0.39%) |
Oct 30, 2006 | 20.82 | 21.06 | 20.68 | 21.01 | 1,602,836 | +0.30(+1.43%) |
Oct 27, 2006 | 20.52 | 21.02 | 20.45 | 20.72 | 2,157,022 | +0.20(+0.98%) |
Oct 26, 2006 | 20.55 | 20.58 | 20.32 | 20.52 | 1,703,066 | -0.03(-0.16%) |
Oct 25, 2006 | 20.40 | 20.59 | 20.33 | 20.55 | 1,537,478 | +0.17(+0.85%) |
Oct 24, 2006 | 20.79 | 20.83 | 20.37 | 20.38 | 2,222,588 | -0.43(-2.07%) |
Oct 23, 2006 | 20.29 | 20.88 | 20.24 | 20.81 | 3,096,255 | +0.43(+2.09%) |
Oct 20, 2006 | 20.35 | 20.39 | 19.96 | 20.38 | 2,932,338 | -0.06(-0.28%) |
Oct 19, 2006 | 20.07 | 20.56 | 20.06 | 20.44 | 3,583,204 | +0.38(+1.89%) |
Oct 18, 2006 | 19.86 | 20.20 | 19.86 | 20.06 | 2,341,402 | +0.31(+1.55%) |
Oct 17, 2006 | 20.06 | 20.06 | 19.54 | 19.75 | 2,497,802 | -0.30(-1.50%) |
Oct 16, 2006 | 19.87 | 20.26 | 19.87 | 20.06 | 2,151,593 | +0.16(+0.82%) |
Oct 13, 2006 | 20.01 | 20.21 | 19.79 | 19.89 | 2,995,191 | -0.11(-0.55%) |
Oct 12, 2006 | 19.99 | 20.19 | 19.87 | 20.00 | 3,793,059 | +0.42(+2.15%) |
Oct 11, 2006 | 19.52 | 19.87 | 19.41 | 19.58 | 2,042,175 | -0.03(-0.15%) |
Oct 10, 2006 | 19.97 | 20.25 | 19.52 | 19.61 | 3,435,365 | -0.35(-1.78%) |
Oct 09, 2006 | 20.13 | 20.25 | 19.85 | 19.97 | 2,001,666 | -0.23(-1.11%) |
Oct 06, 2006 | 20.52 | 20.53 | 20.05 | 20.19 | 2,532,673 | -0.45(-2.18%) |
Oct 05, 2006 | 20.95 | 21.07 | 20.44 | 20.64 | 3,711,623 | +0.06(+0.30%) |
Oct 04, 2006 | 20.16 | 20.62 | 20.08 | 20.58 | 2,632,485 | +0.22(+1.08%) |
Oct 03, 2006 | 20.04 | 20.56 | 19.85 | 20.36 | 5,415,733 | +0.20(+0.97%) |