Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.80 | 21.03 | 20.54 | 20.58 | 2,948,018 | -0.25(-1.19%) |
Dec 28, 2006 | 20.53 | 20.86 | 20.52 | 20.83 | 3,420,073 | +0.22(+1.07%) |
Dec 27, 2006 | 20.33 | 20.65 | 20.32 | 20.61 | 2,182,164 | +0.38(+1.87%) |
Dec 26, 2006 | 20.15 | 20.30 | 20.12 | 20.23 | 1,341,552 | +0.08(+0.38%) |
Dec 22, 2006 | 20.22 | 20.30 | 20.07 | 20.15 | 1,568,580 | -0.03(-0.14%) |
Dec 21, 2006 | 20.31 | 20.35 | 20.13 | 20.18 | 2,508,189 | -0.09(-0.44%) |
Dec 20, 2006 | 20.10 | 20.39 | 20.07 | 20.27 | 2,958,180 | +0.16(+0.79%) |
Dec 19, 2006 | 19.98 | 20.20 | 19.87 | 20.11 | 4,480,599 | +0.03(+0.14%) |
Dec 18, 2006 | 20.17 | 20.19 | 19.97 | 20.08 | 4,436,762 | -0.09(-0.44%) |
Dec 15, 2006 | 20.63 | 20.67 | 20.03 | 20.17 | 15,549,497 | -0.41(-1.97%) |
Dec 14, 2006 | 20.30 | 20.64 | 20.24 | 20.58 | 2,963,986 | +0.24(+1.19%) |
Dec 13, 2006 | 20.57 | 20.59 | 20.27 | 20.34 | 2,214,679 | -0.03(-0.17%) |
Dec 12, 2006 | 20.48 | 20.56 | 20.25 | 20.37 | 2,692,975 | -0.14(-0.67%) |
Dec 11, 2006 | 20.63 | 20.83 | 20.43 | 20.51 | 2,377,401 | -0.13(-0.63%) |
Dec 08, 2006 | 20.70 | 20.83 | 20.56 | 20.64 | 2,508,334 | -0.03(-0.13%) |
Dec 07, 2006 | 20.80 | 20.86 | 20.58 | 20.67 | 5,053,829 | -0.03(-0.17%) |
Dec 06, 2006 | 20.01 | 20.76 | 19.94 | 20.70 | 8,195,634 | +0.70(+3.48%) |
Dec 05, 2006 | 20.05 | 20.07 | 19.89 | 20.01 | 3,899,386 | +0.03(+0.14%) |
Dec 04, 2006 | 19.81 | 19.99 | 19.76 | 19.98 | 3,862,951 | +0.17(+0.83%) |
Dec 01, 2006 | 19.69 | 19.88 | 19.64 | 19.81 | 4,673,660 | +0.05(+0.24%) |
Nov 30, 2006 | 19.73 | 19.87 | 19.65 | 19.76 | 6,824,905 | +0.14(+0.74%) |
Nov 29, 2006 | 19.34 | 19.71 | 19.34 | 19.62 | 2,518,640 | +0.30(+1.57%) |
Nov 28, 2006 | 19.46 | 19.47 | 19.19 | 19.32 | 2,632,590 | -0.14(-0.74%) |
Nov 27, 2006 | 19.77 | 19.80 | 19.34 | 19.46 | 3,277,383 | -0.31(-1.57%) |
Nov 24, 2006 | 19.71 | 19.85 | 19.61 | 19.77 | 965,157 | -0.01(-0.03%) |
Nov 22, 2006 | 19.91 | 19.96 | 19.76 | 19.78 | 3,279,560 | -0.03(-0.17%) |
Nov 21, 2006 | 19.75 | 19.87 | 19.72 | 19.81 | 2,551,011 | +0.12(+0.63%) |
Nov 20, 2006 | 19.87 | 20.07 | 19.65 | 19.69 | 3,966,884 | -0.27(-1.35%) |
Nov 17, 2006 | 19.59 | 19.99 | 19.38 | 19.96 | 5,897,924 | +0.32(+1.65%) |
Nov 16, 2006 | 19.67 | 19.78 | 19.50 | 19.63 | 3,222,222 | +0.05(+0.25%) |
Nov 15, 2006 | 19.49 | 19.75 | 19.39 | 19.59 | 4,608,339 | +0.10(+0.49%) |
Nov 14, 2006 | 19.32 | 19.52 | 19.03 | 19.49 | 3,682,664 | +0.25(+1.33%) |
Nov 13, 2006 | 19.29 | 19.39 | 19.04 | 19.23 | 3,410,783 | +0.03(+0.18%) |
Nov 10, 2006 | 19.06 | 19.34 | 19.06 | 19.20 | 2,803,731 | +0.08(+0.40%) |
Nov 09, 2006 | 19.12 | 19.25 | 19.00 | 19.12 | 4,114,075 | -0.03(-0.14%) |
Nov 08, 2006 | 18.91 | 19.23 | 18.90 | 19.15 | 6,520,073 | +0.06(+0.32%) |
Nov 07, 2006 | 18.97 | 19.17 | 18.78 | 19.09 | 3,569,586 | +0.22(+1.17%) |
Nov 06, 2006 | 18.74 | 18.96 | 18.68 | 18.87 | 3,623,004 | +0.21(+1.14%) |
Nov 03, 2006 | 18.60 | 18.81 | 18.56 | 18.66 | 2,744,361 | +0.10(+0.52%) |
Nov 02, 2006 | 18.76 | 18.90 | 18.50 | 18.56 | 3,759,889 | -0.20(-1.06%) |
Nov 01, 2006 | 19.15 | 19.15 | 18.67 | 18.76 | 5,159,504 | -0.29(-1.52%) |
Oct 31, 2006 | 19.29 | 19.50 | 18.62 | 19.05 | 9,207,678 | -0.24(-1.25%) |
Oct 30, 2006 | 19.54 | 19.59 | 19.25 | 19.29 | 4,250,378 | -0.25(-1.27%) |
Oct 27, 2006 | 19.63 | 19.64 | 19.37 | 19.54 | 4,068,930 | -0.17(-0.84%) |
Oct 26, 2006 | 19.11 | 19.80 | 19.12 | 19.70 | 6,893,129 | +0.59(+3.10%) |
Oct 25, 2006 | 19.25 | 19.26 | 19.05 | 19.11 | 3,264,173 | -0.18(-0.93%) |
Oct 24, 2006 | 19.18 | 19.35 | 19.15 | 19.29 | 3,393,364 | +0.11(+0.57%) |
Oct 23, 2006 | 19.17 | 19.25 | 19.08 | 19.18 | 2,426,755 | +0.01(+0.04%) |
Oct 20, 2006 | 19.34 | 19.34 | 18.88 | 19.17 | 2,536,640 | -0.06(-0.32%) |
Oct 19, 2006 | 19.19 | 19.34 | 19.05 | 19.23 | 2,575,107 | +0.06(+0.29%) |
Oct 18, 2006 | 19.44 | 19.72 | 19.11 | 19.18 | 3,174,465 | -0.12(-0.61%) |
Oct 17, 2006 | 19.63 | 19.63 | 19.25 | 19.30 | 3,726,212 | -0.33(-1.68%) |
Oct 16, 2006 | 18.88 | 19.65 | 18.88 | 19.63 | 6,304,658 | +0.76(+4.05%) |
Oct 13, 2006 | 18.93 | 18.97 | 18.70 | 18.86 | 3,858,741 | -0.16(-0.83%) |
Oct 12, 2006 | 18.92 | 19.08 | 18.79 | 19.02 | 4,805,318 | +0.10(+0.51%) |
Oct 11, 2006 | 19.08 | 19.19 | 18.83 | 18.92 | 5,331,807 | -0.29(-1.51%) |
Oct 10, 2006 | 19.31 | 19.51 | 19.10 | 19.21 | 4,425,149 | -0.10(-0.50%) |
Oct 09, 2006 | 18.98 | 19.32 | 18.70 | 19.31 | 4,795,302 | +0.34(+1.78%) |
Oct 06, 2006 | 18.94 | 19.03 | 18.83 | 18.97 | 3,011,598 | -0.04(-0.22%) |
Oct 05, 2006 | 18.94 | 19.12 | 18.92 | 19.01 | 3,850,903 | +0.06(+0.29%) |
Oct 04, 2006 | 18.89 | 19.09 | 18.54 | 18.96 | 5,432,983 | +0.07(+0.36%) |
Oct 03, 2006 | 19.10 | 19.11 | 18.77 | 18.89 | 4,304,958 | -0.21(-1.08%) |