Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.63 | 22.68 | 22.54 | 22.54 | 6,812 | -0.18(-0.80%) |
Dec 28, 2006 | 22.70 | 22.76 | 22.65 | 22.72 | 27,849 | -0.12(-0.52%) |
Dec 27, 2006 | 22.69 | 22.84 | 22.69 | 22.84 | 24,844 | +0.33(+1.46%) |
Dec 26, 2006 | 22.54 | 22.54 | 22.50 | 22.51 | 11,320 | -0.03(-0.13%) |
Dec 22, 2006 | 22.55 | 22.62 | 22.51 | 22.54 | 4,808 | -0.15(-0.66%) |
Dec 21, 2006 | 22.87 | 22.92 | 22.59 | 22.69 | 8,915 | -0.16(-0.70%) |
Dec 20, 2006 | 23.01 | 23.08 | 22.83 | 22.85 | 6,712 | -0.08(-0.35%) |
Dec 19, 2006 | 22.71 | 23.00 | 22.68 | 22.93 | 12,121 | -0.04(-0.17%) |
Dec 18, 2006 | 23.48 | 23.48 | 22.86 | 22.97 | 13,123 | -0.43(-1.83%) |
Dec 15, 2006 | 23.39 | 23.48 | 23.37 | 23.40 | 4,207 | +0.14(+0.60%) |
Dec 14, 2006 | 23.06 | 23.34 | 23.06 | 23.26 | 8,815 | +0.26(+1.13%) |
Dec 13, 2006 | 23.12 | 23.12 | 22.89 | 23.00 | 3,506 | +0.10(+0.44%) |
Dec 12, 2006 | 23.01 | 23.01 | 22.82 | 22.90 | 37,467 | -0.14(-0.61%) |
Dec 11, 2006 | 22.92 | 23.13 | 22.92 | 23.04 | 13,424 | +0.06(+0.26%) |
Dec 08, 2006 | 22.90 | 23.09 | 22.83 | 22.98 | 500 | +0.09(+0.39%) |
Dec 07, 2006 | 23.17 | 23.17 | 22.88 | 22.89 | 6,311 | -0.19(-0.82%) |
Dec 06, 2006 | 23.06 | 23.12 | 23.06 | 23.08 | 23,542 | -0.04(-0.17%) |
Dec 05, 2006 | 23.05 | 23.12 | 23.02 | 23.12 | 66,619 | +0.11(+0.48%) |
Dec 04, 2006 | 22.76 | 23.11 | 22.73 | 23.01 | 25,746 | +0.46(+2.04%) |
Dec 01, 2006 | 22.79 | 22.97 | 22.55 | 22.55 | 8,515 | -0.69(-2.96%) |
Nov 30, 2006 | 23.02 | 23.24 | 22.89 | 23.24 | 4,007 | +0.35(+1.53%) |
Nov 29, 2006 | 22.94 | 22.98 | 22.69 | 22.89 | 16,329 | +0.30(+1.33%) |
Nov 28, 2006 | 22.60 | 22.74 | 22.56 | 22.59 | 2,805 | -0.20(-0.88%) |
Nov 27, 2006 | 23.45 | 23.45 | 22.79 | 22.79 | 10,418 | -0.76(-3.22%) |
Nov 24, 2006 | 23.56 | 23.66 | 23.51 | 23.55 | 9,817 | -0.17(-0.72%) |
Nov 22, 2006 | 23.56 | 23.73 | 23.47 | 23.72 | 6,912 | +0.40(+1.71%) |
Nov 21, 2006 | 23.25 | 23.39 | 23.25 | 23.32 | 4,508 | +0.25(+1.08%) |
Nov 20, 2006 | 23.08 | 23.20 | 22.96 | 23.07 | 9,416 | -0.06(-0.26%) |
Nov 17, 2006 | 23.02 | 23.13 | 23.02 | 23.13 | 2,304 | +0.01(+0.04%) |
Nov 16, 2006 | 23.21 | 23.21 | 23.04 | 23.12 | 6,812 | -0.17(-0.73%) |
Nov 15, 2006 | 23.15 | 23.38 | 23.15 | 23.29 | 14,626 | +0.18(+0.78%) |
Nov 14, 2006 | 22.88 | 23.11 | 22.77 | 23.11 | 8,815 | +0.30(+1.31%) |
Nov 13, 2006 | 22.64 | 22.85 | 22.64 | 22.81 | 17,531 | +0.19(+0.84%) |
Nov 10, 2006 | 22.45 | 22.64 | 22.45 | 22.62 | 3,005 | +0.22(+0.98%) |
Nov 09, 2006 | 22.76 | 22.78 | 22.40 | 22.40 | 2,905 | -0.28(-1.23%) |
Nov 08, 2006 | 22.58 | 22.80 | 22.58 | 22.68 | 11,620 | +0.20(+0.89%) |
Nov 07, 2006 | 22.43 | 22.69 | 22.43 | 22.48 | 4,608 | +0.14(+0.63%) |
Nov 06, 2006 | 22.07 | 22.36 | 22.07 | 22.34 | 4,007 | +0.37(+1.68%) |
Nov 03, 2006 | 22.23 | 22.23 | 21.80 | 21.97 | 8,314 | -0.18(-0.81%) |
Nov 02, 2006 | 21.91 | 22.15 | 21.88 | 22.15 | 3,005 | +0.31(+1.42%) |
Nov 01, 2006 | 22.20 | 22.20 | 21.84 | 21.84 | 32,959 | -0.49(-2.19%) |
Oct 31, 2006 | 22.46 | 22.46 | 22.27 | 22.33 | 2,003 | +0.14(+0.63%) |
Oct 30, 2006 | 22.14 | 22.32 | 22.00 | 22.19 | 16,729 | +0.02(+0.09%) |
Oct 27, 2006 | 22.39 | 22.45 | 22.15 | 22.17 | 15,127 | -0.28(-1.25%) |
Oct 26, 2006 | 22.15 | 22.45 | 22.04 | 22.45 | 15,227 | +0.37(+1.67%) |
Oct 25, 2006 | 21.71 | 22.09 | 21.71 | 22.08 | 15,327 | +0.39(+1.79%) |
Oct 24, 2006 | 21.58 | 21.77 | 21.53 | 21.69 | 3,806 | -0.01(-0.05%) |
Oct 23, 2006 | 21.18 | 21.73 | 21.18 | 21.70 | 10,418 | +0.48(+2.26%) |
Oct 20, 2006 | 21.27 | 21.27 | 21.07 | 21.22 | 2,103 | -0.01(-0.05%) |
Oct 19, 2006 | 20.99 | 21.25 | 20.99 | 21.23 | 3,105 | +0.28(+1.33%) |
Oct 18, 2006 | 21.00 | 21.00 | 20.95 | 20.95 | 400 | -0.11(-0.52%) |
Oct 17, 2006 | 21.19 | 21.19 | 21.00 | 21.06 | 3,806 | -0.28(-1.31%) |
Oct 16, 2006 | 21.31 | 21.45 | 21.30 | 21.34 | 4,908 | -0.02(-0.09%) |
Oct 13, 2006 | 21.28 | 21.41 | 21.28 | 21.36 | 3,406 | +0.08(+0.37%) |
Oct 12, 2006 | 21.21 | 21.28 | 21.17 | 21.28 | 3,105 | +0.27(+1.27%) |
Oct 11, 2006 | 21.10 | 21.21 | 21.01 | 21.01 | 1,703 | -0.30(-1.39%) |
Oct 10, 2006 | 21.52 | 21.52 | 21.31 | 21.31 | 400 | -0.20(-0.93%) |
Oct 09, 2006 | 21.47 | 21.60 | 21.47 | 21.51 | 32,758 | +0.00(+0.00%) |
Oct 06, 2006 | 21.48 | 21.52 | 21.48 | 21.51 | 1,001 | -0.11(-0.51%) |
Oct 05, 2006 | 21.51 | 21.62 | 21.44 | 21.62 | 11,620 | +0.16(+0.74%) |
Oct 04, 2006 | 21.36 | 21.46 | 21.36 | 21.46 | 10,318 | +0.55(+2.63%) |
Oct 03, 2006 | 20.63 | 20.96 | 20.63 | 20.91 | 2,404 | +0.24(+1.16%) |