Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.78 | 22.81 | 22.63 | 22.67 | 240,385 | -0.23(-0.99%) |
Dec 28, 2006 | 22.88 | 22.93 | 22.79 | 22.89 | 179,727 | +0.05(+0.20%) |
Dec 27, 2006 | 22.70 | 22.87 | 22.53 | 22.85 | 186,017 | +0.24(+1.04%) |
Dec 26, 2006 | 22.76 | 22.79 | 22.44 | 22.61 | 217,020 | +0.02(+0.09%) |
Dec 22, 2006 | 22.76 | 22.81 | 22.59 | 22.59 | 221,963 | -0.19(-0.83%) |
Dec 21, 2006 | 23.05 | 23.05 | 22.61 | 22.78 | 187,814 | -0.14(-0.59%) |
Dec 20, 2006 | 23.19 | 23.22 | 22.91 | 22.92 | 513,121 | -0.35(-1.49%) |
Dec 19, 2006 | 22.71 | 23.31 | 22.64 | 23.26 | 344,177 | +0.35(+1.53%) |
Dec 18, 2006 | 23.54 | 23.54 | 22.89 | 22.91 | 342,380 | -0.69(-2.91%) |
Dec 15, 2006 | 23.86 | 23.86 | 23.58 | 23.60 | 187,365 | -0.24(-1.01%) |
Dec 14, 2006 | 23.50 | 23.93 | 23.50 | 23.84 | 242,631 | +0.40(+1.70%) |
Dec 13, 2006 | 23.26 | 23.51 | 23.22 | 23.44 | 192,308 | +0.21(+0.89%) |
Dec 12, 2006 | 23.29 | 23.39 | 23.08 | 23.24 | 157,710 | +0.05(+0.23%) |
Dec 11, 2006 | 23.14 | 23.28 | 23.04 | 23.18 | 164,899 | +0.00(+0.02%) |
Dec 08, 2006 | 23.41 | 23.41 | 23.17 | 23.18 | 141,984 | -0.07(-0.30%) |
Dec 07, 2006 | 23.44 | 23.44 | 23.12 | 23.25 | 130,302 | -0.16(-0.69%) |
Dec 06, 2006 | 23.41 | 23.65 | 23.38 | 23.41 | 146,028 | -0.06(-0.24%) |
Dec 05, 2006 | 23.62 | 23.63 | 23.30 | 23.46 | 212,976 | +0.06(+0.27%) |
Dec 04, 2006 | 23.42 | 23.42 | 23.18 | 23.40 | 507,729 | -0.01(-0.06%) |
Dec 01, 2006 | 23.06 | 23.45 | 22.97 | 23.42 | 1,092,292 | +0.08(+0.33%) |
Nov 30, 2006 | 23.19 | 23.46 | 23.07 | 23.34 | 399,443 | +0.17(+0.73%) |
Nov 29, 2006 | 22.49 | 23.25 | 22.49 | 23.17 | 339,684 | +0.70(+3.10%) |
Nov 28, 2006 | 22.23 | 22.53 | 22.23 | 22.47 | 202,642 | +0.40(+1.80%) |
Nov 27, 2006 | 22.19 | 22.38 | 22.02 | 22.07 | 296,549 | -0.14(-0.65%) |
Nov 24, 2006 | 22.21 | 22.35 | 22.20 | 22.22 | 88,515 | -0.04(-0.16%) |
Nov 22, 2006 | 22.41 | 22.42 | 22.03 | 22.25 | 371,586 | -0.12(-0.54%) |
Nov 21, 2006 | 22.14 | 22.41 | 22.06 | 22.37 | 638,031 | +0.40(+1.83%) |
Nov 20, 2006 | 21.93 | 22.16 | 21.83 | 21.97 | 2,415,983 | -0.07(-0.30%) |
Nov 17, 2006 | 21.60 | 22.09 | 21.59 | 22.04 | 613,768 | +0.25(+1.14%) |
Nov 16, 2006 | 22.60 | 22.70 | 21.79 | 21.79 | 2,683,327 | -0.66(-2.92%) |
Nov 15, 2006 | 22.25 | 22.56 | 22.23 | 22.45 | 1,757,282 | +0.20(+0.89%) |
Nov 14, 2006 | 22.20 | 22.36 | 22.08 | 22.25 | 389,109 | +0.09(+0.40%) |
Nov 13, 2006 | 21.94 | 22.29 | 21.94 | 22.16 | 181,524 | +0.04(+0.16%) |
Nov 10, 2006 | 22.33 | 22.33 | 22.02 | 22.12 | 423,257 | -0.25(-1.13%) |
Nov 09, 2006 | 22.29 | 22.57 | 22.22 | 22.38 | 339,235 | +0.20(+0.90%) |
Nov 08, 2006 | 21.74 | 22.19 | 21.74 | 22.18 | 459,652 | +0.39(+1.77%) |
Nov 07, 2006 | 21.96 | 22.03 | 21.68 | 21.79 | 633,538 | -0.20(-0.89%) |
Nov 06, 2006 | 21.78 | 22.04 | 21.64 | 21.99 | 324,407 | +0.23(+1.07%) |
Nov 03, 2006 | 21.32 | 21.84 | 21.32 | 21.75 | 243,081 | +0.44(+2.08%) |
Nov 02, 2006 | 21.17 | 21.44 | 21.10 | 21.31 | 245,327 | +0.02(+0.12%) |
Nov 01, 2006 | 21.46 | 21.55 | 21.09 | 21.29 | 572,431 | -0.19(-0.89%) |
Oct 31, 2006 | 21.19 | 21.49 | 20.99 | 21.48 | 304,637 | +0.21(+0.99%) |
Oct 30, 2006 | 21.37 | 21.53 | 21.19 | 21.27 | 559,850 | -0.31(-1.42%) |
Oct 27, 2006 | 21.81 | 21.92 | 21.56 | 21.57 | 206,236 | -0.20(-0.94%) |
Oct 26, 2006 | 22.03 | 22.06 | 21.65 | 21.78 | 304,637 | -0.05(-0.23%) |
Oct 25, 2006 | 21.42 | 21.96 | 21.38 | 21.83 | 402,139 | +0.37(+1.72%) |
Oct 24, 2006 | 21.08 | 21.49 | 21.07 | 21.46 | 409,778 | +0.38(+1.79%) |
Oct 23, 2006 | 20.82 | 21.16 | 20.78 | 21.08 | 189,612 | +0.02(+0.09%) |
Oct 20, 2006 | 21.30 | 21.30 | 20.98 | 21.06 | 314,971 | -0.22(-1.01%) |
Oct 19, 2006 | 20.88 | 21.29 | 20.88 | 21.28 | 158,159 | +0.39(+1.85%) |
Oct 18, 2006 | 21.08 | 21.18 | 20.75 | 20.89 | 295,651 | -0.14(-0.66%) |
Oct 17, 2006 | 21.14 | 21.14 | 20.88 | 21.03 | 137,940 | -0.14(-0.66%) |
Oct 16, 2006 | 20.74 | 21.19 | 20.74 | 21.17 | 562,096 | +0.47(+2.27%) |
Oct 13, 2006 | 20.59 | 20.90 | 20.55 | 20.70 | 173,436 | +0.28(+1.37%) |
Oct 12, 2006 | 20.03 | 20.43 | 20.03 | 20.42 | 253,415 | +0.36(+1.80%) |
Oct 11, 2006 | 20.23 | 20.32 | 20.00 | 20.06 | 607,028 | -0.27(-1.34%) |
Oct 10, 2006 | 19.99 | 20.39 | 19.97 | 20.33 | 1,004,225 | +0.30(+1.49%) |
Oct 09, 2006 | 20.45 | 20.48 | 19.99 | 20.03 | 1,353,795 | -0.25(-1.24%) |
Oct 06, 2006 | 20.11 | 20.31 | 19.95 | 20.28 | 175,683 | +0.02(+0.11%) |
Oct 05, 2006 | 20.32 | 20.36 | 20.06 | 20.26 | 332,944 | +0.28(+1.43%) |
Oct 04, 2006 | 19.66 | 20.01 | 19.38 | 19.97 | 628,595 | +0.31(+1.57%) |
Oct 03, 2006 | 20.19 | 20.19 | 19.66 | 19.67 | 737,780 | -0.71(-3.46%) |