Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.37 | 21.52 | 21.30 | 21.32 | 852,100 | -0.06(-0.28%) |
Dec 28, 2006 | 21.39 | 21.50 | 21.29 | 21.38 | 904,900 | -0.07(-0.33%) |
Dec 27, 2006 | 21.47 | 21.49 | 21.27 | 21.45 | 1,060,200 | +0.06(+0.28%) |
Dec 26, 2006 | 21.30 | 21.46 | 21.29 | 21.39 | 609,100 | +0.08(+0.38%) |
Dec 22, 2006 | 21.24 | 21.36 | 21.15 | 21.31 | 919,000 | +0.15(+0.71%) |
Dec 21, 2006 | 21.03 | 21.31 | 21.03 | 21.16 | 1,120,200 | +0.13(+0.62%) |
Dec 20, 2006 | 21.35 | 21.49 | 20.98 | 21.03 | 1,160,000 | +0.15(+0.72%) |
Dec 19, 2006 | 20.80 | 20.93 | 20.68 | 20.88 | 970,600 | +0.05(+0.24%) |
Dec 18, 2006 | 20.92 | 20.96 | 20.70 | 20.83 | 1,358,600 | -0.06(-0.29%) |
Dec 15, 2006 | 20.96 | 21.12 | 20.87 | 20.89 | 2,344,600 | +0.20(+0.97%) |
Dec 14, 2006 | 20.52 | 20.72 | 20.46 | 20.69 | 1,146,300 | +0.11(+0.53%) |
Dec 13, 2006 | 20.71 | 20.72 | 20.50 | 20.58 | 995,700 | -0.04(-0.19%) |
Dec 12, 2006 | 20.53 | 20.65 | 20.47 | 20.62 | 1,160,700 | +0.03(+0.15%) |
Dec 11, 2006 | 20.67 | 20.74 | 20.47 | 20.59 | 1,459,100 | -0.08(-0.39%) |
Dec 08, 2006 | 20.70 | 20.83 | 20.52 | 20.67 | 875,300 | -0.01(-0.05%) |
Dec 07, 2006 | 20.63 | 20.82 | 20.57 | 20.68 | 1,019,600 | +0.06(+0.29%) |
Dec 06, 2006 | 20.64 | 20.69 | 20.56 | 20.62 | 893,000 | -0.01(-0.05%) |
Dec 05, 2006 | 20.63 | 20.81 | 20.54 | 20.63 | 919,400 | +0.03(+0.15%) |
Dec 04, 2006 | 20.60 | 20.78 | 20.50 | 20.60 | 1,031,300 | +0.05(+0.24%) |
Dec 01, 2006 | 20.42 | 20.70 | 20.38 | 20.55 | 1,215,500 | -0.06(-0.29%) |
Nov 30, 2006 | 20.52 | 20.73 | 20.43 | 20.61 | 1,484,500 | -0.03(-0.15%) |
Nov 29, 2006 | 20.50 | 20.70 | 20.44 | 20.64 | 956,800 | +0.20(+0.98%) |
Nov 28, 2006 | 20.38 | 20.51 | 20.31 | 20.44 | 1,334,800 | +0.06(+0.29%) |
Nov 27, 2006 | 20.55 | 20.63 | 20.25 | 20.38 | 1,918,800 | -0.25(-1.21%) |
Nov 24, 2006 | 20.63 | 20.80 | 20.48 | 20.63 | 540,500 | -0.07(-0.34%) |
Nov 22, 2006 | 20.56 | 20.71 | 20.56 | 20.70 | 1,068,000 | +0.10(+0.49%) |
Nov 21, 2006 | 20.48 | 20.64 | 20.41 | 20.60 | 1,334,500 | +0.10(+0.49%) |
Nov 20, 2006 | 20.46 | 20.53 | 20.34 | 20.50 | 1,374,700 | +0.01(+0.05%) |
Nov 17, 2006 | 20.65 | 20.67 | 20.36 | 20.49 | 857,400 | -0.16(-0.77%) |
Nov 16, 2006 | 20.48 | 20.66 | 20.32 | 20.65 | 1,292,500 | +0.18(+0.88%) |
Nov 15, 2006 | 20.43 | 20.69 | 20.33 | 20.47 | 1,525,700 | -0.03(-0.15%) |
Nov 14, 2006 | 20.34 | 20.50 | 20.11 | 20.50 | 1,164,100 | +0.25(+1.23%) |
Nov 13, 2006 | 20.25 | 20.30 | 20.13 | 20.25 | 1,582,300 | -0.01(-0.05%) |
Nov 10, 2006 | 19.90 | 20.28 | 19.90 | 20.26 | 986,000 | +0.25(+1.25%) |
Nov 09, 2006 | 19.99 | 20.10 | 19.77 | 20.01 | 1,707,700 | +0.04(+0.20%) |
Nov 08, 2006 | 19.68 | 20.03 | 19.55 | 19.97 | 1,473,300 | +0.28(+1.42%) |
Nov 07, 2006 | 19.60 | 19.83 | 19.47 | 19.69 | 1,892,800 | +0.05(+0.25%) |
Nov 06, 2006 | 19.57 | 19.74 | 19.50 | 19.64 | 991,500 | +0.10(+0.51%) |
Nov 03, 2006 | 19.76 | 19.82 | 19.43 | 19.54 | 1,020,200 | -0.22(-1.11%) |
Nov 02, 2006 | 19.78 | 19.98 | 19.66 | 19.76 | 1,082,200 | -0.04(-0.20%) |
Nov 01, 2006 | 20.03 | 20.13 | 19.78 | 19.80 | 1,070,800 | -0.25(-1.25%) |
Oct 31, 2006 | 20.18 | 20.21 | 19.91 | 20.05 | 1,606,800 | -0.19(-0.94%) |
Oct 30, 2006 | 19.91 | 20.28 | 19.83 | 20.24 | 1,067,800 | +0.26(+1.30%) |
Oct 27, 2006 | 20.76 | 20.76 | 19.93 | 19.98 | 1,860,800 | -0.90(-4.31%) |
Oct 26, 2006 | 21.00 | 21.10 | 20.56 | 20.88 | 2,027,800 | -0.13(-0.62%) |
Oct 25, 2006 | 21.40 | 21.48 | 20.94 | 21.01 | 1,347,400 | -0.33(-1.55%) |
Oct 24, 2006 | 21.03 | 21.40 | 21.03 | 21.34 | 1,393,500 | +0.41(+1.96%) |
Oct 23, 2006 | 20.66 | 20.97 | 20.66 | 20.93 | 1,139,700 | +0.23(+1.11%) |
Oct 20, 2006 | 20.75 | 20.84 | 20.54 | 20.70 | 1,634,800 | -0.04(-0.19%) |
Oct 19, 2006 | 20.67 | 20.87 | 20.67 | 20.74 | 1,152,200 | +0.04(+0.19%) |
Oct 18, 2006 | 20.71 | 20.88 | 20.68 | 20.70 | 1,023,700 | -0.01(-0.05%) |
Oct 17, 2006 | 20.84 | 20.86 | 20.67 | 20.71 | 1,258,400 | -0.15(-0.72%) |
Oct 16, 2006 | 20.84 | 20.90 | 20.79 | 20.86 | 705,000 | +0.01(+0.05%) |
Oct 13, 2006 | 20.88 | 21.00 | 20.78 | 20.85 | 1,049,100 | -0.03(-0.14%) |
Oct 12, 2006 | 20.72 | 20.90 | 20.72 | 20.88 | 1,082,700 | +0.20(+0.97%) |
Oct 11, 2006 | 20.80 | 20.80 | 20.58 | 20.68 | 1,084,300 | -0.16(-0.77%) |
Oct 10, 2006 | 20.83 | 20.96 | 20.75 | 20.84 | 640,000 | +0.00(+0.00%) |
Oct 09, 2006 | 20.82 | 20.94 | 20.59 | 20.84 | 819,700 | +0.02(+0.10%) |
Oct 06, 2006 | 21.16 | 21.12 | 20.76 | 20.82 | 827,400 | -0.33(-1.56%) |
Oct 05, 2006 | 21.15 | 21.20 | 20.94 | 21.15 | 978,200 | -0.05(-0.24%) |
Oct 04, 2006 | 21.06 | 21.21 | 20.96 | 21.20 | 845,100 | +0.04(+0.19%) |
Oct 03, 2006 | 20.82 | 21.25 | 20.73 | 21.16 | 1,048,000 | +0.27(+1.29%) |