Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.98 | 22.02 | 21.84 | 21.88 | 249,082 | -0.22(-0.99%) |
Dec 28, 2006 | 22.08 | 22.13 | 21.99 | 22.10 | 186,229 | +0.05(+0.20%) |
Dec 27, 2006 | 21.91 | 22.07 | 21.75 | 22.05 | 192,747 | +0.23(+1.04%) |
Dec 26, 2006 | 21.96 | 21.99 | 21.66 | 21.82 | 224,872 | +0.02(+0.09%) |
Dec 22, 2006 | 21.96 | 22.01 | 21.80 | 21.80 | 229,993 | -0.18(-0.83%) |
Dec 21, 2006 | 22.24 | 22.24 | 21.82 | 21.99 | 194,609 | -0.13(-0.59%) |
Dec 20, 2006 | 22.38 | 22.41 | 22.11 | 22.12 | 531,685 | -0.34(-1.49%) |
Dec 19, 2006 | 21.91 | 22.50 | 21.85 | 22.45 | 356,629 | +0.34(+1.53%) |
Dec 18, 2006 | 22.71 | 22.71 | 22.10 | 22.11 | 354,767 | -0.66(-2.91%) |
Dec 15, 2006 | 23.03 | 23.03 | 22.76 | 22.78 | 194,144 | -0.23(-1.01%) |
Dec 14, 2006 | 22.68 | 23.09 | 22.68 | 23.01 | 251,409 | +0.38(+1.70%) |
Dec 13, 2006 | 22.45 | 22.69 | 22.40 | 22.62 | 199,265 | +0.20(+0.89%) |
Dec 12, 2006 | 22.48 | 22.57 | 22.28 | 22.42 | 163,416 | +0.05(+0.23%) |
Dec 11, 2006 | 22.33 | 22.47 | 22.23 | 22.37 | 170,865 | +0.00(+0.02%) |
Dec 08, 2006 | 22.60 | 22.60 | 22.36 | 22.37 | 147,121 | -0.07(-0.30%) |
Dec 07, 2006 | 22.62 | 22.62 | 22.32 | 22.43 | 135,016 | -0.16(-0.69%) |
Dec 06, 2006 | 22.60 | 22.83 | 22.56 | 22.59 | 151,311 | -0.05(-0.24%) |
Dec 05, 2006 | 22.80 | 22.80 | 22.48 | 22.65 | 220,682 | +0.06(+0.27%) |
Dec 04, 2006 | 22.60 | 22.60 | 22.37 | 22.59 | 526,098 | -0.01(-0.06%) |
Dec 01, 2006 | 22.25 | 22.63 | 22.17 | 22.60 | 1,131,810 | +0.08(+0.33%) |
Nov 30, 2006 | 22.38 | 22.64 | 22.27 | 22.52 | 413,895 | +0.16(+0.73%) |
Nov 29, 2006 | 21.70 | 22.44 | 21.70 | 22.36 | 351,973 | +0.67(+3.10%) |
Nov 28, 2006 | 21.46 | 21.75 | 21.46 | 21.69 | 209,973 | +0.38(+1.80%) |
Nov 27, 2006 | 21.41 | 21.59 | 21.25 | 21.30 | 307,278 | -0.14(-0.65%) |
Nov 24, 2006 | 21.44 | 21.57 | 21.43 | 21.44 | 91,718 | -0.03(-0.16%) |
Nov 22, 2006 | 21.63 | 21.64 | 21.26 | 21.48 | 385,029 | -0.12(-0.54%) |
Nov 21, 2006 | 21.37 | 21.63 | 21.29 | 21.59 | 661,115 | +0.39(+1.83%) |
Nov 20, 2006 | 21.16 | 21.39 | 21.07 | 21.20 | 2,503,391 | -0.06(-0.30%) |
Nov 17, 2006 | 20.85 | 21.32 | 20.83 | 21.27 | 635,974 | +0.24(+1.14%) |
Nov 16, 2006 | 21.81 | 21.91 | 21.03 | 21.03 | 2,780,408 | -0.63(-2.93%) |
Nov 15, 2006 | 21.47 | 21.78 | 21.46 | 21.66 | 1,820,859 | +0.19(+0.89%) |
Nov 14, 2006 | 21.43 | 21.58 | 21.31 | 21.47 | 403,187 | +0.09(+0.40%) |
Nov 13, 2006 | 21.18 | 21.51 | 21.18 | 21.38 | 188,091 | +0.03(+0.16%) |
Nov 10, 2006 | 21.55 | 21.55 | 21.25 | 21.35 | 438,570 | -0.24(-1.13%) |
Nov 09, 2006 | 21.51 | 21.78 | 21.44 | 21.59 | 351,508 | +0.19(+0.90%) |
Nov 08, 2006 | 20.98 | 21.42 | 20.98 | 21.40 | 476,282 | +0.37(+1.77%) |
Nov 07, 2006 | 21.19 | 21.26 | 20.92 | 21.03 | 656,459 | -0.19(-0.89%) |
Nov 06, 2006 | 21.02 | 21.27 | 20.89 | 21.22 | 336,144 | +0.23(+1.07%) |
Nov 03, 2006 | 20.58 | 21.08 | 20.58 | 20.99 | 251,875 | +0.43(+2.08%) |
Nov 02, 2006 | 20.43 | 20.69 | 20.36 | 20.57 | 254,203 | +0.02(+0.11%) |
Nov 01, 2006 | 20.71 | 20.80 | 20.36 | 20.54 | 593,141 | -0.18(-0.89%) |
Oct 31, 2006 | 20.45 | 20.74 | 20.26 | 20.73 | 315,659 | +0.20(+0.99%) |
Oct 30, 2006 | 20.62 | 20.78 | 20.45 | 20.52 | 580,105 | -0.30(-1.42%) |
Oct 27, 2006 | 21.05 | 21.15 | 20.80 | 20.82 | 213,698 | -0.20(-0.94%) |
Oct 26, 2006 | 21.26 | 21.29 | 20.89 | 21.02 | 315,659 | -0.05(-0.23%) |
Oct 25, 2006 | 20.67 | 21.20 | 20.63 | 21.07 | 416,688 | +0.36(+1.72%) |
Oct 24, 2006 | 20.34 | 20.74 | 20.34 | 20.71 | 424,603 | +0.37(+1.79%) |
Oct 23, 2006 | 20.09 | 20.42 | 20.06 | 20.34 | 196,472 | +0.02(+0.10%) |
Oct 20, 2006 | 20.56 | 20.56 | 20.25 | 20.33 | 326,367 | -0.21(-1.01%) |
Oct 19, 2006 | 20.15 | 20.54 | 20.15 | 20.53 | 163,882 | +0.37(+1.85%) |
Oct 18, 2006 | 20.34 | 20.44 | 20.02 | 20.16 | 306,347 | -0.13(-0.66%) |
Oct 17, 2006 | 20.40 | 20.40 | 20.15 | 20.29 | 142,931 | -0.14(-0.66%) |
Oct 16, 2006 | 20.02 | 20.45 | 20.02 | 20.43 | 582,433 | +0.45(+2.27%) |
Oct 13, 2006 | 19.87 | 20.17 | 19.83 | 19.98 | 179,711 | +0.27(+1.37%) |
Oct 12, 2006 | 19.33 | 19.72 | 19.33 | 19.70 | 262,583 | +0.35(+1.80%) |
Oct 11, 2006 | 19.52 | 19.61 | 19.30 | 19.36 | 628,990 | -0.26(-1.34%) |
Oct 10, 2006 | 19.29 | 19.68 | 19.28 | 19.62 | 1,040,557 | +0.29(+1.49%) |
Oct 09, 2006 | 19.73 | 19.76 | 19.29 | 19.33 | 1,402,774 | -0.24(-1.24%) |
Oct 06, 2006 | 19.41 | 19.60 | 19.26 | 19.57 | 182,039 | +0.02(+0.11%) |
Oct 05, 2006 | 19.61 | 19.65 | 19.36 | 19.55 | 344,990 | +0.27(+1.43%) |
Oct 04, 2006 | 18.97 | 19.32 | 18.71 | 19.28 | 651,338 | +0.30(+1.57%) |
Oct 03, 2006 | 19.48 | 19.48 | 18.97 | 18.98 | 764,472 | -0.68(-3.46%) |