Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.72 | 19.85 | 19.59 | 19.69 | 846,798 | -0.15(-0.76%) |
Dec 28, 2006 | 19.64 | 19.87 | 19.47 | 19.84 | 982,463 | +0.20(+1.00%) |
Dec 27, 2006 | 19.37 | 19.70 | 19.37 | 19.64 | 1,366,543 | +0.35(+1.82%) |
Dec 26, 2006 | 19.44 | 19.58 | 19.23 | 19.29 | 992,879 | -0.11(-0.54%) |
Dec 22, 2006 | 19.56 | 19.56 | 19.30 | 19.39 | 1,216,296 | -0.13(-0.68%) |
Dec 21, 2006 | 19.97 | 19.99 | 19.47 | 19.53 | 1,437,630 | -0.44(-2.22%) |
Dec 20, 2006 | 20.64 | 20.66 | 19.96 | 19.97 | 1,321,755 | -0.43(-2.13%) |
Dec 19, 2006 | 20.35 | 20.57 | 20.10 | 20.40 | 1,530,070 | -0.18(-0.89%) |
Dec 18, 2006 | 21.11 | 21.11 | 20.55 | 20.59 | 1,100,942 | -0.47(-2.22%) |
Dec 15, 2006 | 20.87 | 21.11 | 20.72 | 21.05 | 862,422 | +0.18(+0.86%) |
Dec 14, 2006 | 20.98 | 21.12 | 20.71 | 20.87 | 1,044,437 | +0.01(+0.03%) |
Dec 13, 2006 | 20.37 | 20.97 | 20.36 | 20.87 | 1,468,617 | +0.55(+2.72%) |
Dec 12, 2006 | 20.86 | 20.88 | 20.19 | 20.32 | 2,051,117 | -1.06(-4.94%) |
Dec 11, 2006 | 21.43 | 21.64 | 21.32 | 21.37 | 718,424 | -0.10(-0.48%) |
Dec 08, 2006 | 21.70 | 21.76 | 21.31 | 21.48 | 969,443 | -0.25(-1.16%) |
Dec 07, 2006 | 21.18 | 21.79 | 21.13 | 21.73 | 1,530,070 | +0.50(+2.33%) |
Dec 06, 2006 | 21.02 | 21.51 | 20.92 | 21.23 | 742,381 | +0.10(+0.46%) |
Dec 05, 2006 | 21.22 | 21.36 | 20.80 | 21.13 | 1,173,592 | -0.09(-0.41%) |
Dec 04, 2006 | 20.61 | 21.40 | 20.61 | 21.22 | 2,021,432 | +0.58(+2.79%) |
Dec 01, 2006 | 20.39 | 20.76 | 20.31 | 20.64 | 1,746,978 | +0.13(+0.66%) |
Nov 30, 2006 | 20.32 | 20.69 | 20.29 | 20.51 | 1,531,632 | +0.12(+0.61%) |
Nov 29, 2006 | 19.80 | 20.49 | 19.80 | 20.38 | 1,442,318 | +0.65(+3.29%) |
Nov 28, 2006 | 19.66 | 19.75 | 19.35 | 19.74 | 1,236,607 | +0.03(+0.17%) |
Nov 27, 2006 | 20.09 | 20.24 | 19.64 | 19.70 | 1,374,355 | -0.44(-2.18%) |
Nov 24, 2006 | 20.05 | 20.18 | 19.96 | 20.14 | 135,664 | +0.00(+0.00%) |
Nov 22, 2006 | 20.02 | 20.19 | 19.76 | 20.14 | 771,284 | +0.10(+0.48%) |
Nov 21, 2006 | 19.87 | 20.16 | 19.83 | 20.05 | 1,170,467 | +0.37(+1.86%) |
Nov 20, 2006 | 19.51 | 20.07 | 19.46 | 19.68 | 2,588,568 | +0.55(+2.85%) |
Nov 17, 2006 | 18.76 | 19.45 | 18.76 | 19.13 | 1,741,770 | +0.33(+1.78%) |
Nov 16, 2006 | 19.15 | 19.33 | 18.80 | 18.80 | 1,279,572 | -0.47(-2.42%) |
Nov 15, 2006 | 19.11 | 19.52 | 18.99 | 19.27 | 1,205,880 | +0.02(+0.13%) |
Nov 14, 2006 | 19.16 | 19.31 | 18.97 | 19.24 | 920,750 | -0.11(-0.56%) |
Nov 13, 2006 | 18.88 | 19.38 | 18.75 | 19.35 | 1,999,559 | +0.14(+0.72%) |
Nov 10, 2006 | 19.44 | 19.71 | 18.99 | 19.21 | 2,332,602 | -0.56(-2.83%) |
Nov 09, 2006 | 20.00 | 20.26 | 19.72 | 19.77 | 2,307,083 | -0.19(-0.93%) |
Nov 08, 2006 | 19.85 | 20.26 | 19.66 | 19.96 | 1,661,308 | -0.04(-0.21%) |
Nov 07, 2006 | 19.97 | 20.22 | 19.74 | 20.00 | 1,299,882 | -0.07(-0.33%) |
Nov 06, 2006 | 19.83 | 20.26 | 19.65 | 20.07 | 1,646,205 | +0.31(+1.59%) |
Nov 03, 2006 | 19.49 | 20.01 | 19.49 | 19.75 | 1,061,362 | -0.06(-0.31%) |
Nov 02, 2006 | 19.78 | 19.95 | 19.59 | 19.81 | 1,701,930 | -0.11(-0.53%) |
Nov 01, 2006 | 20.36 | 20.57 | 19.87 | 19.92 | 1,493,355 | -0.63(-3.05%) |
Oct 31, 2006 | 20.61 | 20.87 | 20.36 | 20.54 | 1,922,483 | -0.14(-0.70%) |
Oct 30, 2006 | 20.79 | 20.94 | 20.39 | 20.69 | 3,837,414 | +0.66(+3.30%) |
Oct 27, 2006 | 20.05 | 20.33 | 19.43 | 20.03 | 2,956,764 | -0.23(-1.14%) |
Oct 26, 2006 | 20.66 | 20.73 | 19.56 | 20.26 | 6,515,819 | -2.61(-11.41%) |
Oct 25, 2006 | 22.12 | 22.87 | 21.83 | 22.87 | 2,043,045 | +0.75(+3.39%) |
Oct 24, 2006 | 21.15 | 22.20 | 21.15 | 22.12 | 1,277,228 | +0.88(+4.13%) |
Oct 23, 2006 | 21.06 | 21.57 | 21.05 | 21.24 | 736,392 | +0.06(+0.30%) |
Oct 20, 2006 | 21.27 | 21.32 | 21.07 | 21.18 | 685,094 | -0.19(-0.88%) |
Oct 19, 2006 | 20.90 | 21.54 | 20.74 | 21.37 | 1,757,654 | +0.32(+1.54%) |
Oct 18, 2006 | 21.84 | 21.99 | 20.97 | 21.04 | 1,414,716 | -0.77(-3.53%) |
Oct 17, 2006 | 21.50 | 21.89 | 21.43 | 21.81 | 1,025,428 | -0.04(-0.18%) |
Oct 16, 2006 | 21.65 | 22.08 | 21.62 | 21.85 | 1,444,140 | +0.45(+2.11%) |
Oct 13, 2006 | 21.48 | 21.90 | 21.35 | 21.40 | 1,495,698 | -0.13(-0.59%) |
Oct 12, 2006 | 20.93 | 21.58 | 20.93 | 21.53 | 1,690,993 | +0.66(+3.16%) |
Oct 11, 2006 | 20.82 | 21.25 | 20.63 | 20.87 | 2,034,972 | -0.12(-0.58%) |
Oct 10, 2006 | 20.62 | 21.04 | 20.47 | 20.99 | 2,324,790 | +0.32(+1.57%) |
Oct 09, 2006 | 20.56 | 21.21 | 20.56 | 20.66 | 1,689,431 | +0.10(+0.50%) |
Oct 06, 2006 | 20.55 | 20.72 | 20.32 | 20.56 | 1,016,835 | -0.15(-0.71%) |
Oct 05, 2006 | 20.08 | 20.80 | 20.07 | 20.71 | 1,758,174 | +0.83(+4.15%) |
Oct 04, 2006 | 19.67 | 20.12 | 19.50 | 19.88 | 1,710,262 | +0.32(+1.66%) |
Oct 03, 2006 | 19.87 | 20.06 | 19.50 | 19.56 | 1,525,383 | -0.66(-3.25%) |