Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.45 | 21.55 | 21.06 | 21.12 | 246,400 | -0.32(-1.49%) |
Dec 28, 2006 | 21.45 | 21.65 | 21.21 | 21.44 | 208,100 | -0.03(-0.14%) |
Dec 27, 2006 | 21.30 | 21.52 | 21.20 | 21.47 | 233,700 | +0.19(+0.89%) |
Dec 26, 2006 | 21.00 | 21.36 | 20.96 | 21.28 | 173,400 | +0.25(+1.19%) |
Dec 22, 2006 | 21.28 | 21.28 | 20.94 | 21.03 | 223,500 | -0.25(-1.17%) |
Dec 21, 2006 | 21.48 | 21.70 | 21.14 | 21.28 | 205,800 | -0.19(-0.88%) |
Dec 20, 2006 | 21.38 | 21.71 | 21.30 | 21.47 | 437,800 | +0.10(+0.47%) |
Dec 19, 2006 | 21.17 | 21.55 | 20.90 | 21.37 | 574,200 | +0.16(+0.75%) |
Dec 18, 2006 | 20.99 | 21.32 | 20.85 | 21.21 | 564,300 | +0.23(+1.10%) |
Dec 15, 2006 | 21.00 | 21.25 | 20.77 | 20.98 | 619,700 | +0.03(+0.14%) |
Dec 14, 2006 | 20.80 | 21.18 | 20.69 | 20.95 | 471,100 | +0.19(+0.92%) |
Dec 13, 2006 | 20.62 | 20.78 | 20.54 | 20.76 | 398,700 | +0.18(+0.87%) |
Dec 12, 2006 | 20.58 | 20.75 | 20.43 | 20.58 | 332,600 | -0.04(-0.19%) |
Dec 11, 2006 | 20.54 | 20.75 | 20.45 | 20.62 | 443,300 | +0.03(+0.15%) |
Dec 08, 2006 | 20.31 | 20.81 | 20.11 | 20.59 | 563,200 | +0.11(+0.54%) |
Dec 07, 2006 | 20.70 | 20.76 | 20.24 | 20.48 | 474,000 | -0.22(-1.06%) |
Dec 06, 2006 | 20.67 | 20.86 | 20.45 | 20.70 | 335,600 | -0.05(-0.24%) |
Dec 05, 2006 | 20.75 | 20.95 | 20.59 | 20.75 | 329,000 | +0.07(+0.34%) |
Dec 04, 2006 | 20.10 | 20.73 | 20.07 | 20.68 | 526,000 | +0.54(+2.68%) |
Dec 01, 2006 | 19.94 | 20.35 | 19.85 | 20.14 | 536,900 | -0.18(-0.89%) |
Nov 30, 2006 | 20.13 | 20.50 | 19.99 | 20.32 | 477,500 | +0.03(+0.15%) |
Nov 29, 2006 | 20.07 | 20.49 | 20.01 | 20.29 | 395,200 | +0.27(+1.35%) |
Nov 28, 2006 | 19.95 | 20.33 | 19.91 | 20.02 | 802,100 | +0.02(+0.10%) |
Nov 27, 2006 | 20.23 | 20.34 | 19.87 | 20.00 | 773,300 | -0.38(-1.86%) |
Nov 24, 2006 | 20.32 | 20.60 | 20.15 | 20.38 | 237,400 | -0.08(-0.39%) |
Nov 22, 2006 | 20.80 | 20.80 | 20.36 | 20.46 | 1,081,200 | -0.34(-1.63%) |
Nov 21, 2006 | 22.14 | 22.14 | 20.17 | 20.80 | 2,692,200 | -2.94(-12.38%) |
Nov 20, 2006 | 24.44 | 24.44 | 23.69 | 23.74 | 816,500 | -0.65(-2.67%) |
Nov 17, 2006 | 24.75 | 24.78 | 24.17 | 24.39 | 414,900 | -0.34(-1.37%) |
Nov 16, 2006 | 24.95 | 24.99 | 24.62 | 24.73 | 311,300 | -0.14(-0.56%) |
Nov 15, 2006 | 24.85 | 24.99 | 24.56 | 24.87 | 305,300 | +0.02(+0.08%) |
Nov 14, 2006 | 24.09 | 24.85 | 23.90 | 24.85 | 332,300 | +0.75(+3.11%) |
Nov 13, 2006 | 24.19 | 24.28 | 23.92 | 24.10 | 226,000 | -0.02(-0.08%) |
Nov 10, 2006 | 23.56 | 24.12 | 23.42 | 24.12 | 210,100 | +0.61(+2.59%) |
Nov 09, 2006 | 23.81 | 23.94 | 23.42 | 23.51 | 306,100 | -0.27(-1.14%) |
Nov 08, 2006 | 23.57 | 23.95 | 23.39 | 23.78 | 218,300 | +0.03(+0.13%) |
Nov 07, 2006 | 23.48 | 23.88 | 23.30 | 23.75 | 270,500 | +0.20(+0.85%) |
Nov 06, 2006 | 23.15 | 23.66 | 23.07 | 23.55 | 224,600 | +0.49(+2.12%) |
Nov 03, 2006 | 22.92 | 23.18 | 22.78 | 23.06 | 170,600 | +0.19(+0.83%) |
Nov 02, 2006 | 22.60 | 22.99 | 22.54 | 22.87 | 194,400 | +0.09(+0.40%) |
Nov 01, 2006 | 23.44 | 23.45 | 22.76 | 22.78 | 308,900 | -0.53(-2.27%) |
Oct 31, 2006 | 23.30 | 23.64 | 23.19 | 23.31 | 309,200 | -0.01(-0.04%) |
Oct 30, 2006 | 23.30 | 23.49 | 23.05 | 23.32 | 300,300 | -0.06(-0.26%) |
Oct 27, 2006 | 23.82 | 24.00 | 23.34 | 23.38 | 311,900 | -0.42(-1.76%) |
Oct 26, 2006 | 23.66 | 23.81 | 23.26 | 23.80 | 320,200 | +0.30(+1.28%) |
Oct 25, 2006 | 23.15 | 23.58 | 22.99 | 23.50 | 319,200 | +0.23(+0.99%) |
Oct 24, 2006 | 23.49 | 23.61 | 23.22 | 23.27 | 317,100 | -0.34(-1.44%) |
Oct 23, 2006 | 23.51 | 23.81 | 23.37 | 23.61 | 190,000 | -0.12(-0.51%) |
Oct 20, 2006 | 23.96 | 23.99 | 23.54 | 23.73 | 383,400 | -0.12(-0.50%) |
Oct 19, 2006 | 23.53 | 23.98 | 23.36 | 23.85 | 186,600 | +0.25(+1.06%) |
Oct 18, 2006 | 23.99 | 24.20 | 23.45 | 23.60 | 235,800 | -0.25(-1.05%) |
Oct 17, 2006 | 23.94 | 24.09 | 23.65 | 23.85 | 261,700 | -0.29(-1.20%) |
Oct 16, 2006 | 23.87 | 24.25 | 23.71 | 24.14 | 218,400 | +0.31(+1.30%) |
Oct 13, 2006 | 23.66 | 23.83 | 23.41 | 23.83 | 231,600 | +0.20(+0.85%) |
Oct 12, 2006 | 23.20 | 23.65 | 23.16 | 23.63 | 155,400 | +0.56(+2.43%) |
Oct 11, 2006 | 23.29 | 23.40 | 22.71 | 23.07 | 233,100 | -0.22(-0.94%) |
Oct 10, 2006 | 23.02 | 23.33 | 22.91 | 23.29 | 377,000 | +0.29(+1.26%) |
Oct 09, 2006 | 22.50 | 23.00 | 22.29 | 23.00 | 414,100 | +0.41(+1.81%) |
Oct 06, 2006 | 22.61 | 22.79 | 22.27 | 22.59 | 320,000 | -0.11(-0.48%) |
Oct 05, 2006 | 22.31 | 22.74 | 22.18 | 22.70 | 380,600 | +0.38(+1.70%) |
Oct 04, 2006 | 21.50 | 22.32 | 21.50 | 22.32 | 316,500 | +0.72(+3.33%) |
Oct 03, 2006 | 21.48 | 21.79 | 21.32 | 21.60 | 261,000 | +0.02(+0.09%) |