Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.60 | 23.78 | 23.09 | 23.09 | 707,677 | -0.50(-2.13%) |
Dec 28, 2006 | 23.65 | 23.78 | 23.41 | 23.60 | 705,595 | -0.23(-0.98%) |
Dec 27, 2006 | 23.25 | 23.90 | 23.25 | 23.83 | 885,401 | +0.67(+2.90%) |
Dec 26, 2006 | 22.89 | 23.26 | 22.76 | 23.16 | 549,637 | +0.15(+0.67%) |
Dec 22, 2006 | 23.05 | 23.15 | 22.76 | 23.00 | 559,479 | -0.10(-0.41%) |
Dec 21, 2006 | 23.16 | 23.46 | 23.04 | 23.10 | 1,033,220 | -0.07(-0.32%) |
Dec 20, 2006 | 22.95 | 23.44 | 22.95 | 23.17 | 1,160,031 | +0.23(+1.01%) |
Dec 19, 2006 | 22.76 | 23.09 | 22.46 | 22.94 | 886,915 | +0.18(+0.81%) |
Dec 18, 2006 | 23.31 | 23.34 | 22.68 | 22.76 | 1,330,562 | -0.60(-2.56%) |
Dec 15, 2006 | 23.13 | 23.38 | 22.97 | 23.35 | 1,593,078 | +0.22(+0.96%) |
Dec 14, 2006 | 22.67 | 23.26 | 22.67 | 23.13 | 1,202,995 | +0.47(+2.08%) |
Dec 13, 2006 | 22.30 | 22.68 | 22.22 | 22.66 | 1,368,227 | +0.66(+3.00%) |
Dec 12, 2006 | 22.43 | 22.43 | 21.77 | 22.00 | 1,716,293 | -0.43(-1.91%) |
Dec 11, 2006 | 22.80 | 22.90 | 22.40 | 22.43 | 1,792,379 | -0.37(-1.62%) |
Dec 08, 2006 | 22.98 | 23.17 | 22.37 | 22.80 | 7,069,583 | -0.56(-2.40%) |
Dec 07, 2006 | 23.51 | 23.99 | 23.34 | 23.36 | 1,809,035 | -0.15(-0.65%) |
Dec 06, 2006 | 23.13 | 23.63 | 22.83 | 23.51 | 1,340,404 | +0.34(+1.48%) |
Dec 05, 2006 | 22.79 | 23.17 | 22.72 | 23.17 | 1,396,617 | +0.41(+1.81%) |
Dec 04, 2006 | 22.15 | 22.76 | 22.08 | 22.76 | 985,524 | +0.61(+2.74%) |
Dec 01, 2006 | 22.04 | 22.62 | 21.59 | 22.15 | 1,942,469 | -0.31(-1.36%) |
Nov 30, 2006 | 22.64 | 22.64 | 22.01 | 22.45 | 1,148,674 | +0.10(+0.45%) |
Nov 29, 2006 | 21.92 | 22.47 | 21.87 | 22.35 | 1,308,796 | +0.43(+1.95%) |
Nov 28, 2006 | 22.69 | 22.69 | 21.68 | 21.93 | 1,959,693 | -0.77(-3.38%) |
Nov 27, 2006 | 23.02 | 23.02 | 22.45 | 22.69 | 3,215,305 | -0.12(-0.51%) |
Nov 24, 2006 | 22.43 | 22.93 | 22.30 | 22.81 | 573,107 | +0.34(+1.53%) |
Nov 22, 2006 | 22.56 | 22.58 | 22.42 | 22.47 | 1,731,245 | +0.01(+0.05%) |
Nov 21, 2006 | 22.47 | 22.65 | 22.22 | 22.45 | 1,741,844 | -0.01(-0.05%) |
Nov 20, 2006 | 21.89 | 22.50 | 21.89 | 22.47 | 2,879,541 | +0.66(+3.03%) |
Nov 17, 2006 | 22.03 | 22.10 | 21.65 | 21.80 | 1,508,475 | -0.23(-1.03%) |
Nov 16, 2006 | 22.19 | 22.50 | 22.03 | 22.03 | 1,536,866 | -0.09(-0.41%) |
Nov 15, 2006 | 21.79 | 22.33 | 21.76 | 22.12 | 2,318,737 | +0.46(+2.12%) |
Nov 14, 2006 | 21.29 | 21.66 | 21.29 | 21.66 | 1,896,856 | +0.40(+1.86%) |
Nov 13, 2006 | 21.35 | 21.42 | 21.10 | 21.27 | 2,940,675 | +0.32(+1.54%) |
Nov 10, 2006 | 20.88 | 20.94 | 20.62 | 20.94 | 5,702,113 | +0.07(+0.35%) |
Nov 09, 2006 | 21.37 | 21.38 | 20.61 | 20.87 | 6,888,831 | -1.05(-4.77%) |
Nov 08, 2006 | 21.51 | 22.09 | 21.41 | 21.92 | 1,261,668 | +0.41(+1.89%) |
Nov 07, 2006 | 21.17 | 21.80 | 21.17 | 21.51 | 2,110,162 | +0.41(+1.95%) |
Nov 06, 2006 | 20.11 | 21.19 | 20.10 | 21.10 | 2,428,891 | +0.98(+4.89%) |
Nov 03, 2006 | 20.05 | 20.44 | 19.58 | 20.11 | 1,343,811 | +0.22(+1.09%) |
Nov 02, 2006 | 19.92 | 20.03 | 19.57 | 19.90 | 1,595,917 | -0.02(-0.11%) |
Nov 01, 2006 | 20.04 | 20.51 | 19.87 | 19.92 | 2,283,343 | +0.05(+0.27%) |
Oct 31, 2006 | 21.19 | 21.21 | 19.66 | 19.87 | 5,654,039 | -2.11(-9.62%) |
Oct 30, 2006 | 22.21 | 22.70 | 21.64 | 21.98 | 1,579,073 | -0.23(-1.05%) |
Oct 27, 2006 | 23.40 | 23.55 | 22.05 | 22.21 | 1,790,865 | -1.44(-6.10%) |
Oct 26, 2006 | 23.33 | 23.77 | 22.68 | 23.65 | 1,250,123 | +0.43(+1.87%) |
Oct 25, 2006 | 22.94 | 23.30 | 22.88 | 23.22 | 1,035,113 | +0.28(+1.22%) |
Oct 24, 2006 | 22.50 | 23.03 | 22.37 | 22.94 | 859,850 | +0.29(+1.28%) |
Oct 23, 2006 | 22.47 | 22.87 | 22.23 | 22.65 | 909,627 | +0.00(+0.00%) |
Oct 20, 2006 | 23.24 | 23.24 | 22.61 | 22.65 | 871,016 | -0.59(-2.52%) |
Oct 19, 2006 | 23.22 | 23.48 | 22.98 | 23.24 | 1,356,492 | +0.02(+0.07%) |
Oct 18, 2006 | 22.93 | 23.43 | 22.93 | 23.22 | 2,716,581 | +0.34(+1.48%) |
Oct 17, 2006 | 22.69 | 22.95 | 22.39 | 22.88 | 1,746,576 | +0.07(+0.30%) |
Oct 16, 2006 | 22.11 | 22.88 | 21.98 | 22.81 | 1,206,212 | +0.68(+3.08%) |
Oct 13, 2006 | 22.21 | 22.26 | 21.88 | 22.13 | 995,177 | -0.08(-0.38%) |
Oct 12, 2006 | 21.78 | 22.23 | 21.57 | 22.22 | 972,843 | +0.54(+2.51%) |
Oct 11, 2006 | 21.30 | 21.87 | 21.19 | 21.67 | 1,122,744 | +0.15(+0.69%) |
Oct 10, 2006 | 21.29 | 21.63 | 21.15 | 21.52 | 894,864 | +0.38(+1.77%) |
Oct 09, 2006 | 21.13 | 21.29 | 20.92 | 21.15 | 735,310 | +0.28(+1.34%) |
Oct 06, 2006 | 20.87 | 21.22 | 20.57 | 20.87 | 1,037,763 | -0.09(-0.43%) |
Oct 05, 2006 | 20.46 | 21.07 | 20.46 | 20.96 | 1,671,814 | +0.73(+3.63%) |
Oct 04, 2006 | 19.68 | 20.27 | 19.62 | 20.23 | 1,125,205 | +0.46(+2.33%) |
Oct 03, 2006 | 20.08 | 20.28 | 19.58 | 19.77 | 1,473,839 | -0.29(-1.45%) |