Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.88 | 20.97 | 20.61 | 20.67 | 298,436 | -0.25(-1.17%) |
Dec 28, 2006 | 21.30 | 21.30 | 20.88 | 20.91 | 197,939 | -0.45(-2.10%) |
Dec 27, 2006 | 21.09 | 21.54 | 21.09 | 21.36 | 196,036 | +0.25(+1.16%) |
Dec 26, 2006 | 20.92 | 21.21 | 20.92 | 21.11 | 206,593 | +0.10(+0.46%) |
Dec 22, 2006 | 20.72 | 21.11 | 20.71 | 21.02 | 278,147 | +0.16(+0.76%) |
Dec 21, 2006 | 21.08 | 21.26 | 20.76 | 20.86 | 361,418 | -0.16(-0.75%) |
Dec 20, 2006 | 20.94 | 21.24 | 20.93 | 21.02 | 273,850 | +0.04(+0.17%) |
Dec 19, 2006 | 20.80 | 21.13 | 20.79 | 20.98 | 360,702 | +0.04(+0.21%) |
Dec 18, 2006 | 21.48 | 21.72 | 20.84 | 20.94 | 497,717 | -0.53(-2.45%) |
Dec 15, 2006 | 21.36 | 22.06 | 21.20 | 21.46 | 727,550 | +0.17(+0.78%) |
Dec 14, 2006 | 21.48 | 21.63 | 21.20 | 21.30 | 427,426 | +0.54(+2.62%) |
Dec 13, 2006 | 20.90 | 21.17 | 20.54 | 20.75 | 430,484 | -0.08(-0.38%) |
Dec 12, 2006 | 21.11 | 21.17 | 20.77 | 20.83 | 345,236 | -0.25(-1.17%) |
Dec 11, 2006 | 21.53 | 21.66 | 21.01 | 21.08 | 492,730 | -0.51(-2.36%) |
Dec 08, 2006 | 21.19 | 21.83 | 21.19 | 21.59 | 669,101 | -0.36(-1.64%) |
Dec 07, 2006 | 21.00 | 22.56 | 20.40 | 21.95 | 863,709 | +0.96(+4.56%) |
Dec 06, 2006 | 21.51 | 21.58 | 20.95 | 20.99 | 521,287 | -0.59(-2.72%) |
Dec 05, 2006 | 22.66 | 22.82 | 21.50 | 21.58 | 592,094 | -1.19(-5.24%) |
Dec 04, 2006 | 22.45 | 22.82 | 21.94 | 22.77 | 431,309 | +0.40(+1.80%) |
Dec 01, 2006 | 21.79 | 22.55 | 21.74 | 22.37 | 590,277 | +0.53(+2.41%) |
Nov 30, 2006 | 21.59 | 21.98 | 21.56 | 21.84 | 260,625 | +0.15(+0.69%) |
Nov 29, 2006 | 21.38 | 21.92 | 21.30 | 21.69 | 193,327 | +0.48(+2.28%) |
Nov 28, 2006 | 20.88 | 21.32 | 20.74 | 21.21 | 203,780 | +0.24(+1.13%) |
Nov 27, 2006 | 21.49 | 21.64 | 20.87 | 20.97 | 460,103 | -0.77(-3.55%) |
Nov 24, 2006 | 21.70 | 21.87 | 21.60 | 21.74 | 123,957 | -0.07(-0.32%) |
Nov 22, 2006 | 21.63 | 21.88 | 21.34 | 21.81 | 182,422 | +0.27(+1.26%) |
Nov 21, 2006 | 21.31 | 21.61 | 21.03 | 21.54 | 261,669 | +0.29(+1.36%) |
Nov 20, 2006 | 21.10 | 21.32 | 20.83 | 21.25 | 201,260 | +0.11(+0.50%) |
Nov 17, 2006 | 20.80 | 21.43 | 20.44 | 21.15 | 331,660 | +0.32(+1.56%) |
Nov 16, 2006 | 22.08 | 22.11 | 20.59 | 20.82 | 452,802 | -1.11(-5.04%) |
Nov 15, 2006 | 21.91 | 22.09 | 21.78 | 21.93 | 213,743 | -0.01(-0.04%) |
Nov 14, 2006 | 21.53 | 21.94 | 21.25 | 21.94 | 165,594 | +0.42(+1.96%) |
Nov 13, 2006 | 21.29 | 21.57 | 21.18 | 21.52 | 224,512 | +0.25(+1.16%) |
Nov 10, 2006 | 21.01 | 21.34 | 20.96 | 21.27 | 96,449 | +0.25(+1.21%) |
Nov 09, 2006 | 21.08 | 21.35 | 20.75 | 21.02 | 230,132 | +0.00(+0.00%) |
Nov 08, 2006 | 20.75 | 21.16 | 20.66 | 21.02 | 244,167 | +0.13(+0.63%) |
Nov 07, 2006 | 20.79 | 21.52 | 20.78 | 20.88 | 250,669 | +0.11(+0.51%) |
Nov 06, 2006 | 20.75 | 21.01 | 20.56 | 20.78 | 155,776 | +0.18(+0.89%) |
Nov 03, 2006 | 20.88 | 20.95 | 20.42 | 20.59 | 176,878 | -0.21(-1.01%) |
Nov 02, 2006 | 20.88 | 21.11 | 20.71 | 20.81 | 209,284 | -0.12(-0.59%) |
Nov 01, 2006 | 21.34 | 21.34 | 20.87 | 20.93 | 281,671 | -0.37(-1.73%) |
Oct 31, 2006 | 21.26 | 21.40 | 21.14 | 21.30 | 219,851 | +0.02(+0.08%) |
Oct 30, 2006 | 20.93 | 21.44 | 20.93 | 21.28 | 286,145 | +0.12(+0.58%) |
Oct 27, 2006 | 21.44 | 21.44 | 21.05 | 21.16 | 216,845 | -0.43(-1.99%) |
Oct 26, 2006 | 21.22 | 21.66 | 20.90 | 21.59 | 310,908 | +0.43(+2.03%) |
Oct 25, 2006 | 20.69 | 21.19 | 20.69 | 21.16 | 258,954 | +0.50(+2.42%) |
Oct 24, 2006 | 21.01 | 21.01 | 20.62 | 20.66 | 336,409 | -0.38(-1.79%) |
Oct 23, 2006 | 20.95 | 21.24 | 20.74 | 21.03 | 257,171 | -0.06(-0.29%) |
Oct 20, 2006 | 21.17 | 21.17 | 20.83 | 21.10 | 172,149 | +0.06(+0.29%) |
Oct 19, 2006 | 21.01 | 21.38 | 20.63 | 21.03 | 331,314 | -0.08(-0.37%) |
Oct 18, 2006 | 21.26 | 21.50 | 20.93 | 21.11 | 377,560 | +0.07(+0.33%) |
Oct 17, 2006 | 21.45 | 21.45 | 20.71 | 21.04 | 770,718 | -0.63(-2.91%) |
Oct 16, 2006 | 21.64 | 22.02 | 21.53 | 21.67 | 437,388 | -0.03(-0.12%) |
Oct 13, 2006 | 21.23 | 21.72 | 21.07 | 21.70 | 685,572 | +0.51(+2.40%) |
Oct 12, 2006 | 20.74 | 21.19 | 20.57 | 21.19 | 392,677 | +0.61(+2.98%) |
Oct 11, 2006 | 20.29 | 20.61 | 20.10 | 20.58 | 481,341 | +0.13(+0.64%) |
Oct 10, 2006 | 20.09 | 20.50 | 20.01 | 20.45 | 349,998 | +0.34(+1.70%) |
Oct 09, 2006 | 19.59 | 20.10 | 19.50 | 20.10 | 264,411 | +0.43(+2.19%) |
Oct 06, 2006 | 19.38 | 19.83 | 19.38 | 19.67 | 377,780 | +0.18(+0.95%) |
Oct 05, 2006 | 19.40 | 19.50 | 19.05 | 19.49 | 339,009 | +0.14(+0.73%) |
Oct 04, 2006 | 18.78 | 19.40 | 18.74 | 19.35 | 406,380 | +0.42(+2.23%) |
Oct 03, 2006 | 18.92 | 19.04 | 18.59 | 18.93 | 708,276 | -0.12(-0.64%) |