Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.95 | 24.00 | 23.56 | 23.95 | 8,400 | +0.15(+0.63%) |
Dec 28, 2006 | 23.70 | 23.80 | 23.60 | 23.80 | 8,400 | +0.10(+0.42%) |
Dec 27, 2006 | 23.20 | 23.70 | 23.06 | 23.70 | 1,800 | +0.35(+1.50%) |
Dec 26, 2006 | 23.40 | 23.35 | 22.75 | 23.35 | 2,200 | +0.10(+0.43%) |
Dec 22, 2006 | 23.06 | 23.70 | 23.06 | 23.25 | 3,700 | -0.18(-0.77%) |
Dec 21, 2006 | 23.40 | 23.75 | 23.30 | 23.43 | 7,500 | -0.16(-0.67%) |
Dec 20, 2006 | 23.25 | 23.75 | 23.20 | 23.59 | 3,900 | +0.19(+0.81%) |
Dec 19, 2006 | 22.90 | 23.99 | 22.90 | 23.40 | 8,700 | +0.65(+2.86%) |
Dec 18, 2006 | 22.70 | 22.90 | 22.50 | 22.75 | 10,600 | -0.05(-0.22%) |
Dec 15, 2006 | 22.70 | 22.94 | 22.70 | 22.80 | 1,300 | -0.09(-0.39%) |
Dec 14, 2006 | 22.99 | 23.05 | 22.70 | 22.89 | 9,300 | -0.10(-0.43%) |
Dec 13, 2006 | 22.90 | 22.99 | 22.80 | 22.99 | 2,800 | +0.29(+1.28%) |
Dec 12, 2006 | 22.60 | 22.80 | 22.35 | 22.70 | 10,300 | +0.10(+0.44%) |
Dec 11, 2006 | 22.54 | 22.75 | 22.54 | 22.60 | 600 | -0.15(-0.66%) |
Dec 08, 2006 | 22.75 | 22.90 | 22.52 | 22.75 | 15,100 | -0.15(-0.66%) |
Dec 07, 2006 | 23.10 | 23.10 | 22.66 | 22.90 | 6,100 | -0.45(-1.93%) |
Dec 06, 2006 | 23.10 | 23.35 | 22.90 | 23.35 | 6,200 | +0.36(+1.57%) |
Dec 05, 2006 | 22.87 | 23.20 | 22.70 | 22.99 | 9,300 | +0.14(+0.61%) |
Dec 04, 2006 | 22.73 | 22.87 | 22.52 | 22.85 | 8,100 | +0.12(+0.53%) |
Dec 01, 2006 | 22.45 | 22.73 | 22.30 | 22.73 | 4,100 | +0.24(+1.07%) |
Nov 30, 2006 | 22.75 | 22.80 | 22.10 | 22.49 | 35,600 | -0.21(-0.93%) |
Nov 29, 2006 | 22.59 | 22.80 | 22.40 | 22.70 | 10,100 | +0.21(+0.93%) |
Nov 28, 2006 | 21.70 | 22.51 | 21.70 | 22.49 | 8,700 | +0.69(+3.17%) |
Nov 27, 2006 | 21.80 | 22.00 | 21.70 | 21.80 | 2,500 | +0.00(+0.00%) |
Nov 24, 2006 | 21.65 | 22.00 | 21.65 | 21.80 | 1,900 | +0.15(+0.69%) |
Nov 22, 2006 | 21.64 | 21.92 | 21.64 | 21.65 | 5,900 | +0.05(+0.23%) |
Nov 21, 2006 | 21.50 | 21.64 | 21.26 | 21.60 | 5,700 | -0.10(-0.46%) |
Nov 20, 2006 | 21.00 | 21.85 | 21.00 | 21.70 | 6,500 | +0.28(+1.31%) |
Nov 17, 2006 | 19.05 | 21.42 | 19.05 | 21.42 | 20,400 | +2.45(+12.92%) |
Nov 16, 2006 | 18.95 | 19.39 | 18.50 | 18.97 | 48,200 | -0.03(-0.16%) |
Nov 15, 2006 | 18.98 | 19.00 | 18.97 | 19.00 | 85,800 | +0.02(+0.11%) |
Nov 14, 2006 | 18.90 | 18.99 | 18.90 | 18.98 | 10,200 | +0.08(+0.42%) |
Nov 13, 2006 | 19.04 | 19.04 | 18.90 | 18.90 | 9,200 | -0.14(-0.74%) |
Nov 10, 2006 | 19.00 | 19.20 | 18.96 | 19.04 | 8,100 | +0.04(+0.21%) |
Nov 09, 2006 | 19.60 | 19.70 | 18.99 | 19.00 | 34,000 | -0.70(-3.55%) |
Nov 08, 2006 | 19.71 | 19.75 | 19.65 | 19.70 | 15,800 | -0.10(-0.51%) |
Nov 07, 2006 | 19.90 | 20.15 | 19.70 | 19.80 | 10,100 | -0.10(-0.50%) |
Nov 06, 2006 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 19.90 | 19.90 | 19.75 | 19.90 | 9,200 | +0.09(+0.45%) |
Nov 02, 2006 | 20.22 | 20.22 | 19.50 | 19.81 | 16,500 | -0.59(-2.89%) |
Nov 01, 2006 | 21.00 | 21.00 | 20.40 | 20.40 | 36,600 | -0.68(-3.23%) |
Oct 31, 2006 | 20.00 | 21.09 | 20.00 | 21.08 | 13,800 | +0.88(+4.36%) |
Oct 30, 2006 | 20.25 | 20.25 | 20.05 | 20.20 | 5,700 | -0.05(-0.25%) |
Oct 27, 2006 | 20.65 | 20.65 | 20.25 | 20.25 | 2,100 | -0.27(-1.32%) |
Oct 26, 2006 | 20.25 | 20.71 | 19.77 | 20.52 | 7,900 | +0.52(+2.60%) |
Oct 25, 2006 | 19.60 | 20.20 | 19.60 | 20.00 | 7,200 | +0.43(+2.20%) |
Oct 24, 2006 | 19.50 | 19.74 | 19.44 | 19.57 | 5,300 | -0.18(-0.91%) |
Oct 23, 2006 | 19.75 | 20.00 | 19.75 | 19.75 | 3,600 | +0.17(+0.87%) |
Oct 20, 2006 | 19.80 | 19.80 | 19.45 | 19.58 | 5,500 | -0.28(-1.41%) |
Oct 19, 2006 | 19.70 | 19.93 | 19.70 | 19.86 | 3,800 | +0.20(+1.02%) |
Oct 18, 2006 | 19.91 | 19.91 | 19.51 | 19.66 | 4,400 | -0.29(-1.45%) |
Oct 17, 2006 | 20.65 | 20.65 | 19.50 | 19.95 | 9,300 | -0.88(-4.22%) |
Oct 16, 2006 | 21.80 | 21.80 | 20.50 | 20.83 | 7,700 | -1.18(-5.36%) |
Oct 13, 2006 | 21.40 | 22.15 | 21.30 | 22.01 | 3,400 | +0.45(+2.09%) |
Oct 12, 2006 | 22.00 | 22.50 | 19.70 | 21.56 | 24,400 | +0.21(+0.98%) |
Oct 11, 2006 | 20.50 | 21.75 | 20.42 | 21.35 | 27,500 | +2.36(+12.42%) |
Oct 10, 2006 | 17.40 | 19.50 | 17.15 | 18.99 | 20,100 | +1.74(+10.10%) |
Oct 09, 2006 | 17.35 | 17.35 | 17.10 | 17.25 | 13,800 | -0.06(-0.35%) |
Oct 06, 2006 | 17.40 | 17.40 | 17.28 | 17.31 | 1,200 | +0.09(+0.52%) |
Oct 05, 2006 | 17.60 | 17.81 | 16.82 | 17.22 | 25,600 | -0.12(-0.71%) |
Oct 04, 2006 | 18.95 | 19.10 | 17.02 | 17.34 | 39,700 | -1.86(-9.67%) |
Oct 03, 2006 | 19.20 | 19.21 | 19.20 | 19.20 | 3,800 | -0.05(-0.26%) |