Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.12 | 21.12 | 20.86 | 20.86 | 362,335 | -0.25(-1.18%) |
Dec 28, 2006 | 21.08 | 21.20 | 21.07 | 21.11 | 209,233 | -0.03(-0.15%) |
Dec 27, 2006 | 20.98 | 21.20 | 20.97 | 21.14 | 301,155 | +0.21(+1.00%) |
Dec 26, 2006 | 20.77 | 20.99 | 20.77 | 20.94 | 253,435 | +0.12(+0.56%) |
Dec 22, 2006 | 20.88 | 20.89 | 20.69 | 20.82 | 170,996 | -0.05(-0.25%) |
Dec 21, 2006 | 20.86 | 21.01 | 20.78 | 20.87 | 339,086 | -0.02(-0.09%) |
Dec 20, 2006 | 21.02 | 21.03 | 20.89 | 20.89 | 566,368 | -0.08(-0.37%) |
Dec 19, 2006 | 20.69 | 20.97 | 20.67 | 20.97 | 670,373 | +0.20(+0.98%) |
Dec 18, 2006 | 21.02 | 21.06 | 20.68 | 20.77 | 452,115 | -0.32(-1.52%) |
Dec 15, 2006 | 20.95 | 21.22 | 20.82 | 21.09 | 958,681 | +0.20(+0.94%) |
Dec 14, 2006 | 20.92 | 21.02 | 20.86 | 20.89 | 435,444 | -0.07(-0.31%) |
Dec 13, 2006 | 20.98 | 21.05 | 20.90 | 20.95 | 531,037 | -0.05(-0.22%) |
Dec 12, 2006 | 21.04 | 21.12 | 20.90 | 21.00 | 623,112 | -0.08(-0.37%) |
Dec 11, 2006 | 20.82 | 21.10 | 20.75 | 21.08 | 914,479 | +0.26(+1.26%) |
Dec 08, 2006 | 20.79 | 20.86 | 20.60 | 20.82 | 4,704,543 | -0.15(-0.72%) |
Dec 07, 2006 | 21.33 | 21.38 | 20.86 | 20.97 | 678,785 | -0.43(-1.99%) |
Dec 06, 2006 | 21.49 | 21.49 | 21.29 | 21.39 | 428,867 | -0.07(-0.30%) |
Dec 05, 2006 | 21.42 | 21.48 | 21.40 | 21.46 | 439,574 | -0.01(-0.03%) |
Dec 04, 2006 | 21.31 | 21.48 | 21.21 | 21.46 | 660,584 | +0.05(+0.24%) |
Dec 01, 2006 | 21.24 | 21.41 | 21.13 | 21.41 | 451,962 | -0.01(-0.06%) |
Nov 30, 2006 | 21.32 | 21.43 | 21.24 | 21.43 | 442,633 | +0.10(+0.46%) |
Nov 29, 2006 | 21.02 | 21.33 | 21.02 | 21.33 | 426,879 | +0.37(+1.75%) |
Nov 28, 2006 | 20.89 | 20.98 | 20.86 | 20.96 | 556,273 | +0.02(+0.09%) |
Nov 27, 2006 | 21.25 | 21.26 | 20.90 | 20.94 | 706,010 | -0.37(-1.75%) |
Nov 24, 2006 | 21.06 | 21.31 | 21.03 | 21.31 | 142,700 | +0.25(+1.21%) |
Nov 22, 2006 | 21.35 | 21.39 | 21.02 | 21.06 | 746,082 | -0.42(-1.95%) |
Nov 21, 2006 | 21.58 | 21.62 | 21.39 | 21.48 | 421,220 | -0.10(-0.48%) |
Nov 20, 2006 | 21.28 | 21.63 | 21.23 | 21.58 | 567,286 | +0.25(+1.20%) |
Nov 17, 2006 | 21.11 | 21.33 | 21.09 | 21.33 | 431,161 | +0.26(+1.21%) |
Nov 16, 2006 | 21.31 | 21.39 | 21.06 | 21.07 | 443,703 | -0.23(-1.07%) |
Nov 15, 2006 | 21.01 | 21.30 | 21.01 | 21.30 | 722,528 | +0.35(+1.69%) |
Nov 14, 2006 | 20.97 | 21.05 | 20.69 | 20.95 | 397,513 | -0.03(-0.12%) |
Nov 13, 2006 | 20.73 | 20.98 | 20.73 | 20.97 | 276,530 | +0.22(+1.07%) |
Nov 10, 2006 | 20.82 | 20.83 | 20.69 | 20.75 | 452,880 | -0.07(-0.31%) |
Nov 09, 2006 | 20.67 | 20.90 | 20.60 | 20.82 | 384,206 | +0.18(+0.89%) |
Nov 08, 2006 | 20.39 | 20.78 | 20.36 | 20.63 | 384,971 | +0.19(+0.93%) |
Nov 07, 2006 | 20.42 | 20.63 | 20.39 | 20.44 | 320,733 | +0.03(+0.13%) |
Nov 06, 2006 | 20.24 | 20.48 | 20.20 | 20.42 | 255,729 | +0.15(+0.74%) |
Nov 03, 2006 | 20.21 | 20.30 | 20.19 | 20.27 | 308,650 | +0.05(+0.26%) |
Nov 02, 2006 | 20.18 | 20.22 | 20.09 | 20.22 | 321,803 | +0.01(+0.03%) |
Nov 01, 2006 | 20.22 | 20.33 | 20.16 | 20.21 | 485,917 | +0.12(+0.59%) |
Oct 31, 2006 | 20.13 | 20.18 | 19.99 | 20.09 | 275,460 | -0.05(-0.23%) |
Oct 30, 2006 | 20.00 | 20.16 | 20.00 | 20.14 | 244,717 | +0.09(+0.46%) |
Oct 27, 2006 | 20.14 | 20.24 | 20.05 | 20.05 | 219,328 | -0.15(-0.74%) |
Oct 26, 2006 | 20.08 | 20.24 | 19.99 | 20.20 | 317,674 | +0.16(+0.82%) |
Oct 25, 2006 | 19.61 | 20.12 | 19.61 | 20.03 | 527,060 | +0.29(+1.49%) |
Oct 24, 2006 | 19.67 | 19.77 | 19.59 | 19.74 | 452,574 | +0.01(+0.03%) |
Oct 23, 2006 | 19.67 | 19.82 | 19.59 | 19.73 | 466,493 | -0.01(-0.03%) |
Oct 20, 2006 | 19.63 | 19.76 | 19.58 | 19.74 | 264,600 | +0.08(+0.40%) |
Oct 19, 2006 | 19.61 | 19.69 | 19.53 | 19.66 | 249,306 | +0.10(+0.50%) |
Oct 18, 2006 | 19.50 | 19.61 | 19.48 | 19.56 | 299,167 | +0.08(+0.40%) |
Oct 17, 2006 | 19.40 | 19.48 | 19.35 | 19.48 | 226,669 | +0.05(+0.27%) |
Oct 16, 2006 | 19.39 | 19.48 | 19.35 | 19.43 | 410,819 | +0.05(+0.24%) |
Oct 13, 2006 | 19.12 | 19.43 | 19.12 | 19.39 | 432,232 | +0.27(+1.40%) |
Oct 12, 2006 | 18.96 | 19.12 | 18.94 | 19.12 | 908,208 | +0.19(+1.00%) |
Oct 11, 2006 | 19.10 | 19.10 | 18.86 | 18.93 | 263,224 | -0.10(-0.55%) |
Oct 10, 2006 | 18.90 | 19.04 | 18.90 | 19.03 | 236,611 | +0.08(+0.45%) |
Oct 09, 2006 | 18.88 | 18.95 | 18.83 | 18.95 | 196,997 | +0.00(+0.00%) |
Oct 06, 2006 | 19.05 | 19.00 | 18.82 | 18.95 | 274,083 | -0.09(-0.48%) |
Oct 05, 2006 | 18.73 | 19.08 | 18.73 | 19.04 | 577,839 | +0.27(+1.46%) |
Oct 04, 2006 | 18.62 | 18.80 | 18.57 | 18.76 | 297,637 | +0.07(+0.35%) |
Oct 03, 2006 | 18.65 | 18.71 | 18.57 | 18.70 | 520,636 | +0.10(+0.53%) |