Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.95 | 20.15 | 19.75 | 19.79 | 279,000 | -0.16(-0.80%) |
Dec 28, 2006 | 20.24 | 20.32 | 19.94 | 19.95 | 432,800 | -0.36(-1.77%) |
Dec 27, 2006 | 20.00 | 20.37 | 20.00 | 20.31 | 338,100 | +0.45(+2.27%) |
Dec 26, 2006 | 19.60 | 19.93 | 19.45 | 19.86 | 254,000 | +0.12(+0.61%) |
Dec 22, 2006 | 19.82 | 19.94 | 19.60 | 19.74 | 248,800 | -0.12(-0.60%) |
Dec 21, 2006 | 19.95 | 20.12 | 19.68 | 19.86 | 197,500 | -0.06(-0.30%) |
Dec 20, 2006 | 19.98 | 20.05 | 19.80 | 19.92 | 218,900 | +0.00(+0.00%) |
Dec 19, 2006 | 19.77 | 20.04 | 19.65 | 19.92 | 305,700 | +0.07(+0.35%) |
Dec 18, 2006 | 20.10 | 20.29 | 19.78 | 19.85 | 328,900 | -0.32(-1.59%) |
Dec 15, 2006 | 20.49 | 20.75 | 20.11 | 20.17 | 640,000 | -0.31(-1.51%) |
Dec 14, 2006 | 20.29 | 20.75 | 20.28 | 20.48 | 262,800 | +0.17(+0.84%) |
Dec 13, 2006 | 20.04 | 20.35 | 20.03 | 20.31 | 186,500 | +0.34(+1.70%) |
Dec 12, 2006 | 20.43 | 20.44 | 19.82 | 19.97 | 725,500 | -0.66(-3.20%) |
Dec 11, 2006 | 20.58 | 20.76 | 20.45 | 20.63 | 257,000 | +0.04(+0.19%) |
Dec 08, 2006 | 20.40 | 20.78 | 20.30 | 20.59 | 603,900 | -0.16(-0.77%) |
Dec 07, 2006 | 20.19 | 21.40 | 20.19 | 20.75 | 1,397,300 | +0.84(+4.22%) |
Dec 06, 2006 | 19.62 | 20.06 | 19.45 | 19.91 | 828,300 | +0.26(+1.32%) |
Dec 05, 2006 | 19.32 | 19.68 | 19.27 | 19.65 | 375,300 | +0.20(+1.03%) |
Dec 04, 2006 | 19.23 | 19.56 | 19.23 | 19.45 | 497,100 | +0.18(+0.93%) |
Dec 01, 2006 | 19.04 | 19.38 | 18.93 | 19.27 | 513,500 | -0.01(-0.05%) |
Nov 30, 2006 | 19.30 | 19.50 | 19.14 | 19.28 | 781,200 | -0.13(-0.67%) |
Nov 29, 2006 | 18.83 | 19.55 | 18.83 | 19.41 | 1,388,900 | +0.71(+3.80%) |
Nov 28, 2006 | 18.38 | 18.98 | 18.38 | 18.70 | 1,072,600 | +0.07(+0.38%) |
Nov 27, 2006 | 19.38 | 19.49 | 18.53 | 18.63 | 1,385,200 | -0.87(-4.46%) |
Nov 24, 2006 | 19.35 | 19.62 | 19.33 | 19.50 | 447,300 | -0.20(-1.02%) |
Nov 22, 2006 | 19.70 | 19.75 | 19.53 | 19.70 | 333,300 | -0.04(-0.20%) |
Nov 21, 2006 | 19.75 | 19.83 | 19.60 | 19.74 | 360,100 | -0.07(-0.35%) |
Nov 20, 2006 | 20.06 | 20.10 | 19.70 | 19.81 | 868,100 | -0.38(-1.88%) |
Nov 17, 2006 | 20.11 | 20.30 | 20.00 | 20.19 | 556,200 | -0.01(-0.05%) |
Nov 16, 2006 | 19.95 | 20.27 | 19.95 | 20.20 | 1,156,600 | -0.01(-0.05%) |
Nov 15, 2006 | 19.82 | 20.21 | 19.71 | 20.21 | 777,200 | +0.30(+1.51%) |
Nov 14, 2006 | 19.65 | 19.91 | 19.50 | 19.91 | 551,000 | +0.21(+1.07%) |
Nov 13, 2006 | 19.50 | 19.79 | 19.45 | 19.70 | 664,700 | +0.25(+1.29%) |
Nov 10, 2006 | 19.18 | 19.48 | 19.18 | 19.45 | 391,700 | +0.15(+0.78%) |
Nov 09, 2006 | 19.28 | 19.37 | 19.15 | 19.30 | 336,900 | +0.05(+0.26%) |
Nov 08, 2006 | 18.75 | 19.39 | 18.75 | 19.25 | 560,600 | +0.29(+1.53%) |
Nov 07, 2006 | 18.69 | 19.11 | 18.69 | 18.96 | 525,600 | +0.06(+0.32%) |
Nov 06, 2006 | 18.75 | 19.00 | 18.72 | 18.90 | 440,700 | +0.12(+0.64%) |
Nov 03, 2006 | 18.61 | 18.88 | 18.56 | 18.78 | 470,600 | +0.15(+0.81%) |
Nov 02, 2006 | 18.55 | 18.79 | 18.50 | 18.63 | 745,100 | -0.28(-1.48%) |
Nov 01, 2006 | 18.95 | 19.16 | 18.70 | 18.91 | 1,086,700 | +0.31(+1.67%) |
Oct 31, 2006 | 18.64 | 19.59 | 18.17 | 18.60 | 1,001,400 | +0.05(+0.27%) |
Oct 30, 2006 | 18.40 | 18.67 | 18.11 | 18.55 | 497,100 | +0.21(+1.15%) |
Oct 27, 2006 | 18.60 | 18.71 | 18.27 | 18.34 | 408,700 | -0.38(-2.03%) |
Oct 26, 2006 | 18.85 | 18.85 | 18.44 | 18.72 | 759,700 | -0.04(-0.21%) |
Oct 25, 2006 | 18.91 | 19.21 | 18.63 | 18.76 | 442,600 | -0.20(-1.05%) |
Oct 24, 2006 | 18.93 | 19.00 | 18.81 | 18.96 | 654,300 | -0.05(-0.26%) |
Oct 23, 2006 | 18.94 | 19.24 | 18.84 | 19.01 | 814,300 | -0.05(-0.26%) |
Oct 20, 2006 | 19.09 | 19.11 | 18.70 | 19.06 | 628,500 | +0.07(+0.37%) |
Oct 19, 2006 | 18.82 | 19.06 | 18.66 | 18.99 | 389,600 | +0.23(+1.23%) |
Oct 18, 2006 | 18.53 | 18.99 | 18.52 | 18.76 | 889,000 | +0.26(+1.41%) |
Oct 17, 2006 | 18.51 | 18.58 | 18.03 | 18.50 | 359,100 | -0.15(-0.80%) |
Oct 16, 2006 | 18.71 | 18.82 | 18.60 | 18.65 | 308,700 | -0.06(-0.32%) |
Oct 13, 2006 | 18.85 | 18.87 | 18.55 | 18.71 | 533,200 | -0.14(-0.74%) |
Oct 12, 2006 | 18.77 | 18.97 | 18.60 | 18.85 | 592,500 | +0.14(+0.75%) |
Oct 11, 2006 | 18.48 | 18.82 | 18.46 | 18.71 | 720,800 | +0.18(+0.97%) |
Oct 10, 2006 | 18.39 | 18.57 | 18.21 | 18.53 | 417,700 | +0.20(+1.09%) |
Oct 09, 2006 | 18.38 | 18.44 | 18.16 | 18.33 | 418,300 | -0.10(-0.54%) |
Oct 06, 2006 | 18.46 | 18.53 | 18.25 | 18.43 | 294,600 | -0.13(-0.70%) |
Oct 05, 2006 | 17.96 | 18.64 | 17.93 | 18.56 | 519,500 | +0.58(+3.23%) |
Oct 04, 2006 | 17.62 | 18.00 | 17.53 | 17.98 | 323,700 | +0.32(+1.81%) |
Oct 03, 2006 | 17.51 | 17.78 | 17.12 | 17.66 | 483,500 | +0.16(+0.91%) |