Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.89 | 21.12 | 20.62 | 20.66 | 2,935,673 | -0.25(-1.19%) |
Dec 28, 2006 | 20.62 | 20.95 | 20.61 | 20.91 | 3,405,751 | +0.22(+1.07%) |
Dec 27, 2006 | 20.41 | 20.73 | 20.41 | 20.69 | 2,173,025 | +0.38(+1.87%) |
Dec 26, 2006 | 20.24 | 20.39 | 20.21 | 20.31 | 1,335,934 | +0.08(+0.38%) |
Dec 22, 2006 | 20.30 | 20.39 | 20.15 | 20.24 | 1,562,011 | -0.03(-0.14%) |
Dec 21, 2006 | 20.39 | 20.44 | 20.21 | 20.26 | 2,497,686 | -0.09(-0.44%) |
Dec 20, 2006 | 20.18 | 20.48 | 20.15 | 20.35 | 2,945,792 | +0.16(+0.79%) |
Dec 19, 2006 | 20.06 | 20.28 | 19.96 | 20.19 | 4,461,836 | +0.03(+0.14%) |
Dec 18, 2006 | 20.26 | 20.28 | 20.06 | 20.17 | 4,418,182 | -0.09(-0.44%) |
Dec 15, 2006 | 20.72 | 20.75 | 20.12 | 20.26 | 15,484,381 | -0.41(-1.98%) |
Dec 14, 2006 | 20.38 | 20.73 | 20.33 | 20.66 | 2,951,574 | +0.24(+1.19%) |
Dec 13, 2006 | 20.66 | 20.68 | 20.36 | 20.42 | 2,205,405 | -0.03(-0.17%) |
Dec 12, 2006 | 20.57 | 20.65 | 20.34 | 20.46 | 2,681,698 | -0.14(-0.67%) |
Dec 11, 2006 | 20.72 | 20.91 | 20.51 | 20.59 | 2,367,446 | -0.13(-0.63%) |
Dec 08, 2006 | 20.79 | 20.91 | 20.65 | 20.73 | 2,497,830 | -0.03(-0.13%) |
Dec 07, 2006 | 20.89 | 20.95 | 20.67 | 20.75 | 5,032,666 | -0.03(-0.17%) |
Dec 06, 2006 | 20.09 | 20.84 | 20.02 | 20.79 | 8,161,314 | +0.70(+3.48%) |
Dec 05, 2006 | 20.13 | 20.16 | 19.97 | 20.09 | 3,883,056 | +0.03(+0.14%) |
Dec 04, 2006 | 19.90 | 20.07 | 19.84 | 20.06 | 3,846,774 | +0.17(+0.83%) |
Dec 01, 2006 | 19.77 | 19.97 | 19.72 | 19.90 | 4,654,088 | +0.05(+0.24%) |
Nov 30, 2006 | 19.81 | 19.96 | 19.73 | 19.85 | 6,796,325 | +0.15(+0.74%) |
Nov 29, 2006 | 19.43 | 19.79 | 19.43 | 19.70 | 2,508,093 | +0.30(+1.57%) |
Nov 28, 2006 | 19.54 | 19.55 | 19.27 | 19.40 | 2,621,565 | -0.15(-0.74%) |
Nov 27, 2006 | 19.85 | 19.88 | 19.43 | 19.54 | 3,263,658 | -0.31(-1.57%) |
Nov 24, 2006 | 19.79 | 19.94 | 19.70 | 19.85 | 961,115 | -0.01(-0.03%) |
Nov 22, 2006 | 19.99 | 20.05 | 19.85 | 19.86 | 3,265,826 | -0.03(-0.17%) |
Nov 21, 2006 | 19.83 | 19.96 | 19.80 | 19.90 | 2,540,328 | +0.12(+0.63%) |
Nov 20, 2006 | 19.96 | 20.15 | 19.73 | 19.77 | 3,950,272 | -0.27(-1.35%) |
Nov 17, 2006 | 19.67 | 20.07 | 19.46 | 20.04 | 5,873,226 | +0.33(+1.65%) |
Nov 16, 2006 | 19.75 | 19.86 | 19.58 | 19.72 | 3,208,729 | +0.05(+0.25%) |
Nov 15, 2006 | 19.57 | 19.83 | 19.47 | 19.67 | 4,589,040 | +0.10(+0.50%) |
Nov 14, 2006 | 19.41 | 19.61 | 19.11 | 19.57 | 3,667,243 | +0.26(+1.32%) |
Nov 13, 2006 | 19.37 | 19.47 | 19.12 | 19.32 | 3,396,500 | +0.03(+0.18%) |
Nov 10, 2006 | 19.14 | 19.42 | 19.14 | 19.28 | 2,791,990 | +0.08(+0.40%) |
Nov 09, 2006 | 19.20 | 19.34 | 19.08 | 19.20 | 4,096,846 | -0.03(-0.14%) |
Nov 08, 2006 | 18.99 | 19.32 | 18.98 | 19.23 | 6,492,769 | +0.06(+0.32%) |
Nov 07, 2006 | 19.05 | 19.25 | 18.86 | 19.17 | 3,554,638 | +0.22(+1.17%) |
Nov 06, 2006 | 18.82 | 19.04 | 18.76 | 18.95 | 3,607,832 | +0.21(+1.14%) |
Nov 03, 2006 | 18.68 | 18.89 | 18.64 | 18.73 | 2,732,869 | +0.10(+0.52%) |
Nov 02, 2006 | 18.84 | 18.98 | 18.57 | 18.64 | 3,744,143 | -0.20(-1.06%) |
Nov 01, 2006 | 19.23 | 19.23 | 18.75 | 18.84 | 5,137,898 | -0.29(-1.52%) |
Oct 31, 2006 | 19.37 | 19.58 | 18.70 | 19.13 | 9,169,119 | -0.24(-1.25%) |
Oct 30, 2006 | 19.63 | 19.67 | 19.33 | 19.37 | 4,232,579 | -0.25(-1.27%) |
Oct 27, 2006 | 19.72 | 19.72 | 19.45 | 19.62 | 4,051,891 | -0.17(-0.84%) |
Oct 26, 2006 | 19.19 | 19.88 | 19.20 | 19.79 | 6,864,263 | +0.59(+3.10%) |
Oct 25, 2006 | 19.34 | 19.34 | 19.13 | 19.19 | 3,250,504 | -0.18(-0.93%) |
Oct 24, 2006 | 19.26 | 19.43 | 19.23 | 19.37 | 3,379,154 | +0.11(+0.57%) |
Oct 23, 2006 | 19.25 | 19.34 | 19.16 | 19.26 | 2,416,593 | +0.01(+0.04%) |
Oct 20, 2006 | 19.43 | 19.43 | 18.96 | 19.25 | 2,526,017 | -0.06(-0.32%) |
Oct 19, 2006 | 19.27 | 19.43 | 19.13 | 19.32 | 2,564,323 | +0.06(+0.29%) |
Oct 18, 2006 | 19.52 | 19.80 | 19.19 | 19.26 | 3,161,172 | -0.12(-0.61%) |
Oct 17, 2006 | 19.71 | 19.71 | 19.34 | 19.38 | 3,710,608 | -0.33(-1.68%) |
Oct 16, 2006 | 18.96 | 19.74 | 18.96 | 19.71 | 6,278,256 | +0.77(+4.05%) |
Oct 13, 2006 | 19.01 | 19.05 | 18.78 | 18.94 | 3,842,582 | -0.16(-0.83%) |
Oct 12, 2006 | 19.00 | 19.16 | 18.87 | 19.10 | 4,785,195 | +0.10(+0.51%) |
Oct 11, 2006 | 19.16 | 19.27 | 18.91 | 19.00 | 5,309,480 | -0.29(-1.51%) |
Oct 10, 2006 | 19.39 | 19.59 | 19.18 | 19.29 | 4,406,618 | -0.10(-0.50%) |
Oct 09, 2006 | 19.06 | 19.41 | 18.78 | 19.39 | 4,775,221 | +0.34(+1.78%) |
Oct 06, 2006 | 19.02 | 19.11 | 18.91 | 19.05 | 2,998,986 | -0.04(-0.22%) |
Oct 05, 2006 | 19.02 | 19.20 | 19.00 | 19.09 | 3,834,776 | +0.06(+0.29%) |
Oct 04, 2006 | 18.97 | 19.17 | 18.62 | 19.04 | 5,410,231 | +0.07(+0.36%) |
Oct 03, 2006 | 19.18 | 19.19 | 18.84 | 18.97 | 4,286,930 | -0.21(-1.08%) |