Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.67 | 19.80 | 19.54 | 19.64 | 848,974 | -0.15(-0.76%) |
Dec 28, 2006 | 19.59 | 19.82 | 19.42 | 19.78 | 984,987 | +0.20(+1.00%) |
Dec 27, 2006 | 19.32 | 19.65 | 19.32 | 19.59 | 1,370,054 | +0.35(+1.82%) |
Dec 26, 2006 | 19.39 | 19.53 | 19.18 | 19.24 | 995,430 | -0.11(-0.54%) |
Dec 22, 2006 | 19.51 | 19.51 | 19.25 | 19.34 | 1,219,421 | -0.13(-0.68%) |
Dec 21, 2006 | 19.92 | 19.94 | 19.42 | 19.48 | 1,441,324 | -0.44(-2.22%) |
Dec 20, 2006 | 20.59 | 20.61 | 19.91 | 19.92 | 1,325,152 | -0.43(-2.13%) |
Dec 19, 2006 | 20.30 | 20.52 | 20.05 | 20.35 | 1,534,001 | -0.18(-0.89%) |
Dec 18, 2006 | 21.06 | 21.06 | 20.49 | 20.53 | 1,103,771 | -0.47(-2.22%) |
Dec 15, 2006 | 20.82 | 21.06 | 20.67 | 21.00 | 864,638 | +0.18(+0.86%) |
Dec 14, 2006 | 20.92 | 21.07 | 20.65 | 20.82 | 1,047,120 | +0.01(+0.03%) |
Dec 13, 2006 | 20.32 | 20.92 | 20.31 | 20.82 | 1,472,391 | +0.55(+2.72%) |
Dec 12, 2006 | 20.81 | 20.82 | 20.14 | 20.26 | 2,056,387 | -1.05(-4.94%) |
Dec 11, 2006 | 21.37 | 21.58 | 21.27 | 21.32 | 720,270 | -0.10(-0.48%) |
Dec 08, 2006 | 21.64 | 21.70 | 21.25 | 21.42 | 971,934 | -0.25(-1.16%) |
Dec 07, 2006 | 21.13 | 21.74 | 21.08 | 21.67 | 1,534,001 | +0.49(+2.33%) |
Dec 06, 2006 | 20.97 | 21.45 | 20.86 | 21.18 | 744,288 | +0.10(+0.46%) |
Dec 05, 2006 | 21.17 | 21.30 | 20.74 | 21.08 | 1,176,607 | -0.09(-0.41%) |
Dec 04, 2006 | 20.56 | 21.35 | 20.56 | 21.17 | 2,026,626 | +0.57(+2.79%) |
Dec 01, 2006 | 20.34 | 20.71 | 20.26 | 20.59 | 1,751,466 | +0.13(+0.66%) |
Nov 30, 2006 | 20.26 | 20.63 | 20.24 | 20.46 | 1,535,568 | +0.12(+0.61%) |
Nov 29, 2006 | 19.75 | 20.44 | 19.75 | 20.33 | 1,446,023 | +0.65(+3.29%) |
Nov 28, 2006 | 19.61 | 19.70 | 19.30 | 19.68 | 1,239,784 | +0.03(+0.17%) |
Nov 27, 2006 | 20.04 | 20.19 | 19.59 | 19.65 | 1,377,886 | -0.44(-2.18%) |
Nov 24, 2006 | 20.00 | 20.13 | 19.91 | 20.09 | 136,013 | +0.00(+0.00%) |
Nov 22, 2006 | 19.97 | 20.14 | 19.71 | 20.09 | 773,266 | +0.10(+0.48%) |
Nov 21, 2006 | 19.82 | 20.11 | 19.78 | 20.00 | 1,173,474 | +0.37(+1.86%) |
Nov 20, 2006 | 19.46 | 20.01 | 19.41 | 19.63 | 2,595,219 | +0.54(+2.85%) |
Nov 17, 2006 | 18.71 | 19.40 | 18.71 | 19.09 | 1,746,245 | +0.33(+1.78%) |
Nov 16, 2006 | 19.10 | 19.28 | 18.75 | 18.75 | 1,282,859 | -0.47(-2.42%) |
Nov 15, 2006 | 19.06 | 19.47 | 18.94 | 19.22 | 1,208,979 | +0.02(+0.13%) |
Nov 14, 2006 | 19.11 | 19.26 | 18.92 | 19.19 | 923,116 | -0.11(-0.56%) |
Nov 13, 2006 | 18.83 | 19.33 | 18.71 | 19.30 | 2,004,697 | +0.14(+0.72%) |
Nov 10, 2006 | 19.39 | 19.66 | 18.94 | 19.16 | 2,338,595 | -0.56(-2.83%) |
Nov 09, 2006 | 19.95 | 20.21 | 19.67 | 19.72 | 2,313,011 | -0.19(-0.93%) |
Nov 08, 2006 | 19.80 | 20.20 | 19.61 | 19.91 | 1,665,577 | -0.04(-0.21%) |
Nov 07, 2006 | 19.92 | 20.17 | 19.69 | 19.95 | 1,303,222 | -0.07(-0.34%) |
Nov 06, 2006 | 19.78 | 20.21 | 19.60 | 20.01 | 1,650,435 | +0.31(+1.59%) |
Nov 03, 2006 | 19.44 | 19.96 | 19.44 | 19.70 | 1,064,089 | -0.06(-0.31%) |
Nov 02, 2006 | 19.73 | 19.90 | 19.54 | 19.76 | 1,706,302 | -0.11(-0.53%) |
Nov 01, 2006 | 20.31 | 20.51 | 19.82 | 19.87 | 1,497,192 | -0.62(-3.05%) |
Oct 31, 2006 | 20.56 | 20.82 | 20.31 | 20.49 | 1,927,422 | -0.14(-0.70%) |
Oct 30, 2006 | 20.73 | 20.89 | 20.34 | 20.63 | 3,847,274 | +0.66(+3.30%) |
Oct 27, 2006 | 20.00 | 20.28 | 19.38 | 19.98 | 2,964,361 | -0.23(-1.14%) |
Oct 26, 2006 | 20.61 | 20.68 | 19.51 | 20.21 | 6,532,560 | -2.60(-11.41%) |
Oct 25, 2006 | 22.06 | 22.81 | 21.77 | 22.81 | 2,048,294 | +0.75(+3.39%) |
Oct 24, 2006 | 21.10 | 22.15 | 21.10 | 22.06 | 1,280,510 | +0.88(+4.13%) |
Oct 23, 2006 | 21.01 | 21.51 | 21.00 | 21.19 | 738,284 | +0.06(+0.30%) |
Oct 20, 2006 | 21.22 | 21.26 | 21.01 | 21.12 | 686,854 | -0.19(-0.88%) |
Oct 19, 2006 | 20.85 | 21.49 | 20.68 | 21.31 | 1,762,170 | +0.32(+1.54%) |
Oct 18, 2006 | 21.79 | 21.94 | 20.92 | 20.99 | 1,418,351 | -0.77(-3.53%) |
Oct 17, 2006 | 21.44 | 21.83 | 21.38 | 21.76 | 1,028,063 | -0.04(-0.18%) |
Oct 16, 2006 | 21.59 | 22.03 | 21.57 | 21.80 | 1,447,851 | +0.45(+2.11%) |
Oct 13, 2006 | 21.42 | 21.84 | 21.29 | 21.35 | 1,499,541 | -0.13(-0.59%) |
Oct 12, 2006 | 20.88 | 21.52 | 20.88 | 21.47 | 1,695,338 | +0.66(+3.16%) |
Oct 11, 2006 | 20.77 | 21.19 | 20.58 | 20.82 | 2,040,201 | -0.12(-0.58%) |
Oct 10, 2006 | 20.56 | 20.99 | 20.42 | 20.94 | 2,330,763 | +0.32(+1.57%) |
Oct 09, 2006 | 20.51 | 21.16 | 20.51 | 20.61 | 1,693,771 | +0.10(+0.50%) |
Oct 06, 2006 | 20.49 | 20.67 | 20.27 | 20.51 | 1,019,448 | -0.15(-0.71%) |
Oct 05, 2006 | 20.02 | 20.74 | 20.01 | 20.66 | 1,762,692 | +0.82(+4.15%) |
Oct 04, 2006 | 19.62 | 20.06 | 19.45 | 19.83 | 1,714,656 | +0.32(+1.66%) |
Oct 03, 2006 | 19.82 | 20.01 | 19.45 | 19.51 | 1,529,302 | -0.65(-3.25%) |