Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.14 | 22.22 | 22.04 | 22.06 | 184,884 | -0.08(-0.34%) |
Dec 28, 2006 | 22.20 | 22.22 | 21.81 | 22.13 | 413,270 | -0.06(-0.26%) |
Dec 27, 2006 | 22.13 | 22.30 | 22.06 | 22.19 | 297,344 | +0.12(+0.53%) |
Dec 26, 2006 | 21.92 | 22.20 | 21.84 | 22.07 | 313,956 | +0.19(+0.88%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.71 | 21.88 | 347,180 | -0.16(-0.72%) |
Dec 21, 2006 | 22.01 | 22.26 | 21.86 | 22.04 | 356,980 | -0.03(-0.15%) |
Dec 20, 2006 | 21.76 | 22.40 | 21.76 | 22.07 | 510,433 | +0.28(+1.31%) |
Dec 19, 2006 | 21.67 | 21.79 | 21.62 | 21.79 | 481,033 | +0.03(+0.12%) |
Dec 18, 2006 | 21.95 | 22.06 | 21.72 | 21.76 | 410,761 | -0.23(-1.07%) |
Dec 15, 2006 | 21.92 | 22.25 | 21.79 | 22.00 | 700,815 | -0.26(-1.17%) |
Dec 14, 2006 | 22.36 | 22.50 | 22.19 | 22.26 | 282,644 | -0.13(-0.56%) |
Dec 13, 2006 | 22.67 | 22.72 | 22.27 | 22.38 | 296,986 | -0.25(-1.11%) |
Dec 12, 2006 | 22.38 | 22.80 | 22.38 | 22.63 | 407,773 | +0.24(+1.08%) |
Dec 11, 2006 | 22.58 | 22.62 | 22.33 | 22.39 | 223,964 | -0.16(-0.71%) |
Dec 08, 2006 | 22.39 | 22.72 | 22.39 | 22.55 | 319,693 | +0.17(+0.75%) |
Dec 07, 2006 | 22.66 | 22.73 | 22.37 | 22.38 | 308,698 | -0.22(-0.96%) |
Dec 06, 2006 | 22.66 | 22.71 | 22.59 | 22.60 | 224,801 | -0.01(-0.04%) |
Dec 05, 2006 | 22.38 | 22.73 | 22.35 | 22.61 | 511,150 | +0.24(+1.09%) |
Dec 04, 2006 | 22.55 | 22.58 | 22.15 | 22.37 | 322,083 | -0.18(-0.82%) |
Dec 01, 2006 | 22.22 | 22.55 | 22.15 | 22.55 | 380,166 | +0.00(+0.00%) |
Nov 30, 2006 | 22.30 | 22.55 | 22.14 | 22.55 | 345,985 | +0.21(+0.94%) |
Nov 29, 2006 | 22.07 | 22.34 | 22.00 | 22.34 | 182,255 | +0.29(+1.33%) |
Nov 28, 2006 | 22.12 | 22.17 | 21.99 | 22.05 | 150,465 | -0.09(-0.42%) |
Nov 27, 2006 | 22.39 | 22.40 | 21.93 | 22.14 | 406,100 | -0.24(-1.08%) |
Nov 24, 2006 | 22.46 | 22.47 | 22.32 | 22.38 | 46,131 | -0.08(-0.34%) |
Nov 22, 2006 | 22.34 | 22.49 | 22.24 | 22.46 | 219,542 | +0.24(+1.09%) |
Nov 21, 2006 | 22.30 | 22.30 | 22.16 | 22.22 | 163,611 | -0.08(-0.38%) |
Nov 20, 2006 | 21.96 | 22.30 | 21.96 | 22.30 | 279,895 | +0.29(+1.33%) |
Nov 17, 2006 | 21.75 | 22.05 | 21.67 | 22.01 | 369,410 | +0.26(+1.19%) |
Nov 16, 2006 | 21.82 | 21.82 | 21.74 | 21.75 | 271,052 | -0.07(-0.31%) |
Nov 15, 2006 | 22.06 | 22.06 | 21.59 | 21.81 | 689,940 | -0.21(-0.95%) |
Nov 14, 2006 | 21.97 | 22.09 | 21.71 | 22.02 | 1,026,603 | +0.06(+0.27%) |
Nov 13, 2006 | 21.82 | 22.01 | 21.80 | 21.96 | 156,799 | +0.15(+0.69%) |
Nov 10, 2006 | 22.01 | 22.01 | 21.60 | 21.81 | 386,619 | -0.15(-0.69%) |
Nov 09, 2006 | 21.67 | 21.96 | 21.59 | 21.96 | 536,367 | +0.44(+2.02%) |
Nov 08, 2006 | 20.92 | 21.55 | 20.86 | 21.53 | 824,868 | +0.54(+2.55%) |
Nov 07, 2006 | 20.87 | 21.26 | 20.87 | 20.99 | 134,569 | +0.08(+0.36%) |
Nov 06, 2006 | 20.78 | 21.03 | 20.78 | 20.92 | 227,549 | +0.13(+0.64%) |
Nov 03, 2006 | 20.97 | 21.10 | 20.68 | 20.78 | 307,383 | -0.17(-0.80%) |
Nov 02, 2006 | 20.62 | 21.06 | 20.62 | 20.95 | 332,839 | +0.32(+1.54%) |
Nov 01, 2006 | 20.71 | 20.81 | 20.63 | 20.63 | 232,449 | -0.13(-0.64%) |
Oct 31, 2006 | 20.91 | 20.99 | 20.73 | 20.77 | 298,898 | -0.13(-0.60%) |
Oct 30, 2006 | 21.17 | 21.26 | 20.84 | 20.89 | 532,065 | -0.30(-1.42%) |
Oct 27, 2006 | 21.42 | 21.43 | 21.07 | 21.19 | 866,458 | -0.64(-2.95%) |
Oct 26, 2006 | 21.92 | 21.96 | 21.55 | 21.84 | 850,683 | -0.08(-0.38%) |
Oct 25, 2006 | 21.96 | 22.16 | 21.60 | 21.92 | 943,543 | -0.08(-0.38%) |
Oct 24, 2006 | 21.89 | 22.04 | 21.81 | 22.01 | 468,126 | +0.13(+0.57%) |
Oct 23, 2006 | 21.81 | 21.99 | 21.76 | 21.88 | 261,371 | +0.03(+0.11%) |
Oct 20, 2006 | 21.88 | 21.92 | 21.76 | 21.86 | 245,476 | +0.02(+0.08%) |
Oct 19, 2006 | 21.80 | 21.92 | 21.71 | 21.84 | 225,398 | +0.05(+0.23%) |
Oct 18, 2006 | 21.88 | 21.96 | 21.76 | 21.79 | 127,996 | -0.05(-0.23%) |
Oct 17, 2006 | 21.88 | 21.93 | 21.57 | 21.84 | 647,154 | +0.01(+0.04%) |
Oct 16, 2006 | 21.74 | 21.95 | 21.68 | 21.83 | 323,756 | +0.01(+0.04%) |
Oct 13, 2006 | 21.49 | 21.83 | 21.49 | 21.82 | 746,588 | +0.33(+1.56%) |
Oct 12, 2006 | 21.48 | 21.65 | 21.46 | 21.49 | 1,136,196 | +0.00(+0.00%) |
Oct 11, 2006 | 21.55 | 21.55 | 21.30 | 21.49 | 231,852 | -0.06(-0.27%) |
Oct 10, 2006 | 21.46 | 21.61 | 21.40 | 21.55 | 243,325 | +0.04(+0.19%) |
Oct 09, 2006 | 21.41 | 21.59 | 21.28 | 21.50 | 311,447 | +0.08(+0.39%) |
Oct 06, 2006 | 21.42 | 21.58 | 21.30 | 21.42 | 552,501 | +0.03(+0.12%) |
Oct 05, 2006 | 21.52 | 21.59 | 21.31 | 21.40 | 459,760 | +0.00(+0.00%) |
Oct 04, 2006 | 21.42 | 21.50 | 21.32 | 21.40 | 247,030 | -0.04(-0.20%) |
Oct 03, 2006 | 21.45 | 21.63 | 21.36 | 21.44 | 453,785 | -0.10(-0.47%) |