Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.40 | 22.55 | 21.65 | 21.70 | 34,100 | -0.48(-2.16%) |
Dec 28, 2006 | 21.86 | 22.33 | 21.68 | 22.18 | 66,400 | +0.30(+1.37%) |
Dec 27, 2006 | 21.50 | 21.91 | 21.40 | 21.88 | 51,200 | +0.53(+2.48%) |
Dec 26, 2006 | 21.10 | 21.53 | 20.75 | 21.35 | 38,700 | +0.03(+0.14%) |
Dec 22, 2006 | 21.66 | 21.72 | 21.00 | 21.32 | 45,700 | -0.09(-0.42%) |
Dec 21, 2006 | 22.00 | 22.00 | 21.18 | 21.41 | 70,700 | -0.49(-2.24%) |
Dec 20, 2006 | 22.04 | 22.17 | 21.72 | 21.90 | 38,000 | -0.08(-0.36%) |
Dec 19, 2006 | 21.84 | 22.15 | 21.64 | 21.98 | 54,400 | +0.08(+0.37%) |
Dec 18, 2006 | 21.90 | 22.40 | 21.81 | 21.90 | 63,200 | +0.13(+0.60%) |
Dec 15, 2006 | 22.15 | 22.42 | 21.77 | 21.77 | 93,700 | -0.38(-1.72%) |
Dec 14, 2006 | 22.00 | 22.40 | 21.95 | 22.15 | 57,300 | +0.09(+0.41%) |
Dec 13, 2006 | 22.43 | 22.65 | 21.99 | 22.06 | 42,000 | -0.27(-1.21%) |
Dec 12, 2006 | 22.50 | 22.70 | 21.75 | 22.33 | 69,600 | -0.17(-0.76%) |
Dec 11, 2006 | 22.60 | 22.62 | 22.39 | 22.50 | 63,600 | -0.30(-1.32%) |
Dec 08, 2006 | 22.55 | 22.98 | 22.52 | 22.80 | 46,800 | +0.25(+1.11%) |
Dec 07, 2006 | 22.55 | 22.80 | 22.40 | 22.55 | 91,800 | -0.03(-0.13%) |
Dec 06, 2006 | 22.61 | 22.99 | 22.58 | 22.58 | 29,500 | -0.12(-0.53%) |
Dec 05, 2006 | 22.92 | 23.00 | 22.56 | 22.70 | 38,000 | -0.09(-0.39%) |
Dec 04, 2006 | 21.66 | 22.79 | 21.45 | 22.79 | 61,500 | +1.08(+4.97%) |
Dec 01, 2006 | 21.70 | 22.28 | 21.39 | 21.71 | 46,700 | -0.49(-2.21%) |
Nov 30, 2006 | 21.95 | 22.28 | 21.76 | 22.20 | 46,600 | +0.20(+0.91%) |
Nov 29, 2006 | 21.73 | 22.25 | 21.60 | 22.00 | 21,000 | +0.47(+2.18%) |
Nov 28, 2006 | 21.15 | 21.56 | 21.07 | 21.53 | 22,900 | +0.29(+1.37%) |
Nov 27, 2006 | 21.56 | 21.88 | 21.19 | 21.24 | 61,100 | -0.59(-2.70%) |
Nov 24, 2006 | 21.50 | 21.99 | 21.43 | 21.83 | 24,300 | +0.18(+0.83%) |
Nov 22, 2006 | 21.86 | 22.00 | 21.50 | 21.65 | 44,000 | -0.20(-0.92%) |
Nov 21, 2006 | 21.90 | 22.00 | 21.75 | 21.85 | 29,800 | -0.11(-0.50%) |
Nov 20, 2006 | 21.80 | 21.96 | 21.73 | 21.96 | 23,600 | +0.10(+0.46%) |
Nov 17, 2006 | 21.90 | 21.98 | 21.68 | 21.86 | 32,300 | -0.09(-0.41%) |
Nov 16, 2006 | 21.90 | 22.00 | 21.76 | 21.95 | 28,300 | -0.05(-0.23%) |
Nov 15, 2006 | 21.39 | 22.00 | 21.33 | 22.00 | 72,200 | +0.59(+2.76%) |
Nov 14, 2006 | 20.53 | 21.41 | 20.45 | 21.41 | 64,100 | +0.73(+3.53%) |
Nov 13, 2006 | 20.18 | 20.72 | 20.05 | 20.68 | 51,200 | +0.44(+2.17%) |
Nov 10, 2006 | 19.91 | 20.39 | 19.91 | 20.24 | 51,800 | +0.44(+2.22%) |
Nov 09, 2006 | 20.19 | 20.30 | 19.75 | 19.80 | 56,000 | -0.30(-1.49%) |
Nov 08, 2006 | 20.45 | 20.52 | 19.99 | 20.10 | 100,500 | -0.48(-2.33%) |
Nov 07, 2006 | 21.00 | 21.30 | 20.55 | 20.58 | 39,600 | -0.52(-2.46%) |
Nov 06, 2006 | 20.59 | 21.38 | 20.44 | 21.10 | 23,600 | +0.54(+2.63%) |
Nov 03, 2006 | 20.26 | 20.65 | 20.06 | 20.56 | 37,500 | +0.30(+1.48%) |
Nov 02, 2006 | 20.40 | 20.71 | 20.25 | 20.26 | 42,500 | -0.31(-1.51%) |
Nov 01, 2006 | 20.94 | 21.08 | 20.54 | 20.57 | 29,600 | -0.34(-1.63%) |
Oct 31, 2006 | 21.29 | 21.40 | 20.80 | 20.91 | 22,900 | -0.34(-1.60%) |
Oct 30, 2006 | 20.77 | 21.25 | 20.69 | 21.25 | 21,700 | +0.32(+1.53%) |
Oct 27, 2006 | 21.21 | 21.33 | 20.89 | 20.93 | 25,800 | -0.59(-2.74%) |
Oct 26, 2006 | 21.35 | 21.64 | 21.13 | 21.52 | 40,000 | +0.23(+1.08%) |
Oct 25, 2006 | 21.17 | 21.33 | 21.05 | 21.29 | 35,600 | +0.04(+0.19%) |
Oct 24, 2006 | 21.15 | 21.32 | 21.13 | 21.25 | 21,600 | -0.04(-0.19%) |
Oct 23, 2006 | 20.91 | 21.29 | 20.83 | 21.29 | 22,100 | +0.21(+1.00%) |
Oct 20, 2006 | 21.09 | 21.15 | 20.90 | 21.08 | 44,400 | +0.04(+0.19%) |
Oct 19, 2006 | 20.72 | 21.04 | 20.70 | 21.04 | 43,800 | +0.22(+1.06%) |
Oct 18, 2006 | 21.00 | 21.03 | 20.59 | 20.82 | 68,300 | +0.19(+0.92%) |
Oct 17, 2006 | 20.38 | 20.66 | 20.38 | 20.63 | 32,100 | +0.00(+0.00%) |
Oct 16, 2006 | 20.30 | 20.67 | 20.23 | 20.63 | 34,800 | +0.26(+1.28%) |
Oct 13, 2006 | 20.23 | 20.54 | 20.15 | 20.37 | 33,800 | +0.10(+0.49%) |
Oct 12, 2006 | 19.50 | 20.27 | 19.49 | 20.27 | 37,300 | +0.84(+4.32%) |
Oct 11, 2006 | 19.30 | 19.52 | 19.01 | 19.43 | 19,700 | +0.03(+0.15%) |
Oct 10, 2006 | 19.07 | 19.55 | 19.07 | 19.40 | 35,300 | +0.28(+1.46%) |
Oct 09, 2006 | 19.20 | 19.48 | 18.95 | 19.12 | 65,800 | -0.18(-0.93%) |
Oct 06, 2006 | 19.66 | 19.66 | 19.18 | 19.30 | 33,700 | -0.43(-2.18%) |
Oct 05, 2006 | 19.25 | 19.83 | 19.24 | 19.73 | 25,300 | +0.33(+1.70%) |
Oct 04, 2006 | 18.95 | 19.46 | 18.92 | 19.40 | 29,700 | +0.33(+1.73%) |
Oct 03, 2006 | 19.08 | 19.25 | 18.91 | 19.07 | 61,300 | -0.01(-0.05%) |