Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.26 | 20.42 | 20.19 | 20.21 | 1,345,544 | -0.06(-0.29%) |
Dec 28, 2006 | 20.23 | 20.41 | 20.18 | 20.26 | 947,516 | -0.10(-0.47%) |
Dec 27, 2006 | 20.24 | 20.38 | 20.21 | 20.36 | 911,118 | +0.20(+1.00%) |
Dec 26, 2006 | 20.06 | 20.34 | 20.06 | 20.16 | 933,720 | +0.06(+0.29%) |
Dec 22, 2006 | 20.10 | 20.19 | 20.06 | 20.10 | 1,206,410 | +0.02(+0.10%) |
Dec 21, 2006 | 19.99 | 20.27 | 19.99 | 20.08 | 2,606,257 | -0.09(-0.46%) |
Dec 20, 2006 | 20.10 | 20.25 | 20.05 | 20.17 | 1,859,516 | +0.11(+0.53%) |
Dec 19, 2006 | 19.90 | 20.13 | 19.81 | 20.07 | 1,583,010 | +0.16(+0.82%) |
Dec 18, 2006 | 20.07 | 20.07 | 19.85 | 19.90 | 736,468 | -0.10(-0.48%) |
Dec 15, 2006 | 19.94 | 20.10 | 19.93 | 20.00 | 1,133,615 | +0.09(+0.43%) |
Dec 14, 2006 | 19.88 | 20.02 | 19.81 | 19.91 | 2,246,095 | -0.06(-0.29%) |
Dec 13, 2006 | 19.96 | 20.13 | 19.93 | 19.97 | 2,111,071 | +0.06(+0.33%) |
Dec 12, 2006 | 20.10 | 20.11 | 19.85 | 19.91 | 1,489,961 | -0.28(-1.38%) |
Dec 11, 2006 | 20.30 | 20.36 | 20.16 | 20.19 | 1,035,869 | -0.13(-0.64%) |
Dec 08, 2006 | 20.20 | 20.37 | 20.19 | 20.31 | 897,322 | +0.05(+0.24%) |
Dec 07, 2006 | 20.38 | 20.44 | 20.21 | 20.27 | 845,955 | -0.05(-0.23%) |
Dec 06, 2006 | 20.28 | 20.42 | 20.28 | 20.31 | 1,418,339 | -0.03(-0.13%) |
Dec 05, 2006 | 20.08 | 20.40 | 20.07 | 20.34 | 1,933,779 | +0.20(+1.02%) |
Dec 04, 2006 | 19.72 | 20.14 | 19.72 | 20.14 | 2,694,904 | +0.42(+2.11%) |
Dec 01, 2006 | 19.92 | 20.18 | 19.67 | 19.72 | 3,166,020 | -0.51(-2.51%) |
Nov 30, 2006 | 20.10 | 20.28 | 20.10 | 20.23 | 1,969,883 | +0.10(+0.47%) |
Nov 29, 2006 | 20.09 | 20.31 | 20.04 | 20.13 | 1,575,378 | +0.07(+0.34%) |
Nov 28, 2006 | 20.03 | 20.27 | 19.95 | 20.07 | 2,266,936 | -0.00(-0.02%) |
Nov 27, 2006 | 20.44 | 20.44 | 20.06 | 20.07 | 1,656,099 | -0.46(-2.22%) |
Nov 24, 2006 | 20.51 | 20.65 | 20.39 | 20.53 | 332,276 | -0.01(-0.07%) |
Nov 22, 2006 | 20.44 | 20.61 | 20.40 | 20.54 | 1,122,460 | +0.21(+1.02%) |
Nov 21, 2006 | 20.44 | 20.47 | 20.25 | 20.33 | 1,210,520 | -0.11(-0.53%) |
Nov 20, 2006 | 20.44 | 20.54 | 20.41 | 20.44 | 853,880 | -0.06(-0.28%) |
Nov 17, 2006 | 20.57 | 20.60 | 20.36 | 20.50 | 2,890,395 | -0.15(-0.73%) |
Nov 16, 2006 | 20.70 | 20.72 | 20.57 | 20.65 | 1,988,376 | +0.03(+0.17%) |
Nov 15, 2006 | 20.30 | 20.65 | 20.26 | 20.61 | 2,105,201 | +0.19(+0.93%) |
Nov 14, 2006 | 20.53 | 20.53 | 20.22 | 20.42 | 1,454,443 | -0.15(-0.75%) |
Nov 13, 2006 | 20.37 | 20.58 | 20.36 | 20.58 | 1,776,153 | +0.23(+1.12%) |
Nov 10, 2006 | 20.43 | 20.44 | 20.22 | 20.35 | 993,307 | -0.05(-0.25%) |
Nov 09, 2006 | 20.43 | 20.52 | 20.37 | 20.40 | 1,278,619 | -0.01(-0.07%) |
Nov 08, 2006 | 20.36 | 20.60 | 20.34 | 20.41 | 1,462,075 | +0.02(+0.12%) |
Nov 07, 2006 | 20.43 | 20.61 | 20.39 | 20.39 | 1,371,081 | -0.04(-0.18%) |
Nov 06, 2006 | 20.34 | 20.49 | 20.32 | 20.43 | 1,230,186 | +0.16(+0.81%) |
Nov 03, 2006 | 20.45 | 20.51 | 20.20 | 20.26 | 1,862,157 | -0.30(-1.47%) |
Nov 02, 2006 | 20.39 | 20.61 | 20.31 | 20.57 | 2,730,127 | +0.12(+0.58%) |
Nov 01, 2006 | 20.73 | 20.75 | 20.39 | 20.45 | 3,655,336 | -0.31(-1.48%) |
Oct 31, 2006 | 20.70 | 20.81 | 20.65 | 20.75 | 2,781,789 | -0.11(-0.51%) |
Oct 30, 2006 | 20.29 | 20.88 | 20.29 | 20.86 | 3,490,665 | +0.48(+2.34%) |
Oct 27, 2006 | 19.75 | 20.46 | 19.45 | 20.38 | 5,146,471 | +0.68(+3.46%) |
Oct 26, 2006 | 19.68 | 19.72 | 19.50 | 19.70 | 1,371,374 | +0.11(+0.54%) |
Oct 25, 2006 | 19.59 | 19.67 | 19.45 | 19.60 | 1,045,849 | -0.01(-0.05%) |
Oct 24, 2006 | 19.43 | 19.68 | 19.42 | 19.61 | 1,254,549 | +0.17(+0.86%) |
Oct 23, 2006 | 19.34 | 19.55 | 19.34 | 19.44 | 986,849 | -0.03(-0.16%) |
Oct 20, 2006 | 19.44 | 19.47 | 19.23 | 19.47 | 1,025,302 | +0.03(+0.16%) |
Oct 19, 2006 | 19.33 | 19.50 | 19.27 | 19.44 | 925,795 | +0.11(+0.55%) |
Oct 18, 2006 | 19.38 | 19.57 | 19.27 | 19.33 | 1,389,867 | +0.09(+0.46%) |
Oct 17, 2006 | 19.35 | 19.44 | 19.14 | 19.25 | 1,150,052 | -0.24(-1.21%) |
Oct 16, 2006 | 19.29 | 19.52 | 19.29 | 19.48 | 1,025,889 | +0.16(+0.85%) |
Oct 13, 2006 | 19.15 | 19.41 | 19.15 | 19.32 | 1,182,047 | +0.14(+0.71%) |
Oct 12, 2006 | 19.20 | 19.28 | 19.15 | 19.18 | 1,658,447 | +0.01(+0.07%) |
Oct 11, 2006 | 19.21 | 19.25 | 18.99 | 19.17 | 1,338,792 | -0.13(-0.69%) |
Oct 10, 2006 | 19.02 | 19.46 | 19.00 | 19.30 | 2,329,458 | +0.39(+2.05%) |
Oct 09, 2006 | 18.84 | 18.97 | 18.84 | 18.91 | 928,437 | -0.03(-0.16%) |
Oct 06, 2006 | 18.62 | 18.96 | 18.58 | 18.94 | 1,316,484 | +0.27(+1.44%) |
Oct 05, 2006 | 18.52 | 18.73 | 18.46 | 18.67 | 1,797,874 | +0.04(+0.22%) |
Oct 04, 2006 | 18.40 | 18.63 | 18.40 | 18.63 | 1,204,062 | +0.15(+0.83%) |
Oct 03, 2006 | 18.40 | 18.56 | 18.38 | 18.48 | 968,944 | +0.01(+0.07%) |