Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.91 | 20.91 | 20.51 | 20.51 | 478,442 | -0.43(-2.04%) |
Dec 28, 2006 | 21.04 | 21.09 | 20.88 | 20.94 | 303,149 | -0.11(-0.51%) |
Dec 27, 2006 | 20.85 | 21.08 | 20.81 | 21.04 | 363,332 | +0.25(+1.21%) |
Dec 26, 2006 | 20.55 | 20.87 | 20.55 | 20.79 | 473,317 | +0.29(+1.41%) |
Dec 22, 2006 | 20.39 | 20.67 | 20.27 | 20.50 | 623,906 | +0.06(+0.30%) |
Dec 21, 2006 | 20.73 | 20.84 | 20.36 | 20.44 | 950,051 | -0.29(-1.40%) |
Dec 20, 2006 | 20.87 | 21.16 | 20.62 | 20.73 | 940,327 | -0.08(-0.40%) |
Dec 19, 2006 | 19.93 | 21.00 | 19.63 | 20.81 | 1,790,380 | +0.86(+4.31%) |
Dec 18, 2006 | 20.50 | 20.50 | 19.92 | 19.95 | 1,170,547 | -0.54(-2.64%) |
Dec 15, 2006 | 21.00 | 21.00 | 20.43 | 20.49 | 2,372,500 | -0.56(-2.64%) |
Dec 14, 2006 | 20.58 | 21.19 | 20.07 | 21.05 | 1,286,051 | +0.03(+0.15%) |
Dec 13, 2006 | 20.30 | 21.16 | 20.19 | 21.02 | 2,366,324 | +0.22(+1.06%) |
Dec 12, 2006 | 20.12 | 20.80 | 19.79 | 20.80 | 1,320,347 | +0.46(+2.28%) |
Dec 11, 2006 | 20.62 | 20.62 | 20.20 | 20.33 | 770,816 | -0.37(-1.80%) |
Dec 08, 2006 | 20.70 | 20.84 | 20.55 | 20.71 | 666,349 | +0.02(+0.07%) |
Dec 07, 2006 | 20.78 | 20.87 | 20.62 | 20.69 | 343,884 | -0.07(-0.33%) |
Dec 06, 2006 | 20.85 | 20.98 | 20.71 | 20.76 | 376,341 | -0.10(-0.47%) |
Dec 05, 2006 | 20.92 | 20.97 | 20.63 | 20.86 | 604,458 | -0.04(-0.18%) |
Dec 04, 2006 | 20.62 | 20.98 | 20.61 | 20.90 | 475,025 | +0.35(+1.70%) |
Dec 01, 2006 | 20.55 | 20.63 | 20.44 | 20.55 | 751,631 | -0.07(-0.33%) |
Nov 30, 2006 | 20.46 | 20.68 | 20.31 | 20.62 | 721,802 | +0.15(+0.74%) |
Nov 29, 2006 | 20.01 | 20.54 | 20.01 | 20.46 | 805,769 | +0.29(+1.43%) |
Nov 28, 2006 | 20.08 | 20.28 | 19.99 | 20.17 | 706,822 | +0.11(+0.57%) |
Nov 27, 2006 | 20.38 | 20.38 | 19.89 | 20.06 | 1,109,313 | -0.32(-1.57%) |
Nov 24, 2006 | 20.36 | 20.52 | 20.26 | 20.38 | 199,208 | +0.02(+0.07%) |
Nov 22, 2006 | 20.18 | 20.41 | 20.10 | 20.36 | 498,678 | +0.27(+1.33%) |
Nov 21, 2006 | 20.14 | 20.14 | 19.86 | 20.10 | 551,765 | +0.05(+0.23%) |
Nov 20, 2006 | 19.88 | 20.17 | 19.82 | 20.05 | 564,117 | +0.18(+0.92%) |
Nov 17, 2006 | 19.93 | 19.97 | 19.61 | 19.87 | 1,563,839 | -0.02(-0.08%) |
Nov 16, 2006 | 20.36 | 20.41 | 19.88 | 19.89 | 391,189 | -0.28(-1.40%) |
Nov 15, 2006 | 20.00 | 20.52 | 19.90 | 20.17 | 1,103,794 | +0.30(+1.49%) |
Nov 14, 2006 | 18.98 | 20.35 | 18.98 | 19.87 | 1,887,093 | +0.95(+5.03%) |
Nov 13, 2006 | 18.80 | 18.96 | 18.48 | 18.92 | 1,257,011 | +0.00(+0.00%) |
Nov 10, 2006 | 18.89 | 18.95 | 18.72 | 18.92 | 439,152 | +0.05(+0.28%) |
Nov 09, 2006 | 19.22 | 19.22 | 18.84 | 18.87 | 775,021 | -0.26(-1.35%) |
Nov 08, 2006 | 18.95 | 19.22 | 18.79 | 19.12 | 762,931 | +0.15(+0.80%) |
Nov 07, 2006 | 19.01 | 19.25 | 18.95 | 18.97 | 625,351 | +0.02(+0.12%) |
Nov 06, 2006 | 18.90 | 19.05 | 18.76 | 18.95 | 892,496 | +0.05(+0.28%) |
Nov 03, 2006 | 19.25 | 19.33 | 18.84 | 18.90 | 1,709,041 | -0.33(-1.70%) |
Nov 02, 2006 | 19.03 | 19.26 | 18.99 | 19.22 | 1,038,880 | +0.14(+0.76%) |
Nov 01, 2006 | 19.40 | 19.46 | 19.06 | 19.08 | 1,017,461 | -0.32(-1.65%) |
Oct 31, 2006 | 19.64 | 19.67 | 19.22 | 19.40 | 947,291 | -0.31(-1.58%) |
Oct 30, 2006 | 19.94 | 19.94 | 19.52 | 19.71 | 1,194,988 | -0.24(-1.22%) |
Oct 27, 2006 | 19.98 | 20.08 | 19.82 | 19.95 | 1,020,746 | -0.13(-0.64%) |
Oct 26, 2006 | 19.86 | 20.08 | 19.50 | 20.08 | 853,600 | +0.41(+2.09%) |
Oct 25, 2006 | 19.41 | 19.76 | 19.22 | 19.67 | 1,376,720 | +0.35(+1.81%) |
Oct 24, 2006 | 19.60 | 19.63 | 19.25 | 19.32 | 842,168 | -0.09(-0.47%) |
Oct 23, 2006 | 19.86 | 19.86 | 19.14 | 19.41 | 1,605,231 | -0.46(-2.30%) |
Oct 20, 2006 | 19.72 | 19.99 | 19.37 | 19.87 | 2,276,706 | +0.15(+0.77%) |
Oct 19, 2006 | 19.71 | 20.94 | 19.22 | 19.72 | 6,510,414 | -2.25(-10.22%) |
Oct 18, 2006 | 21.99 | 22.15 | 21.77 | 21.96 | 1,275,144 | +0.04(+0.17%) |
Oct 17, 2006 | 22.03 | 22.06 | 21.82 | 21.92 | 695,784 | -0.19(-0.86%) |
Oct 16, 2006 | 22.11 | 22.40 | 21.98 | 22.11 | 782,116 | +0.04(+0.17%) |
Oct 13, 2006 | 21.65 | 22.15 | 21.50 | 22.08 | 850,315 | +0.56(+2.58%) |
Oct 12, 2006 | 21.44 | 21.54 | 21.31 | 21.52 | 636,521 | +0.25(+1.18%) |
Oct 11, 2006 | 21.45 | 21.45 | 21.21 | 21.27 | 453,343 | -0.18(-0.82%) |
Oct 10, 2006 | 21.50 | 21.74 | 21.38 | 21.45 | 333,897 | +0.02(+0.11%) |
Oct 09, 2006 | 21.48 | 21.54 | 21.30 | 21.42 | 534,420 | -0.06(-0.28%) |
Oct 06, 2006 | 21.30 | 21.51 | 21.08 | 21.48 | 431,925 | +0.18(+0.82%) |
Oct 05, 2006 | 21.19 | 21.38 | 21.04 | 21.31 | 485,275 | +0.04(+0.18%) |
Oct 04, 2006 | 20.86 | 21.30 | 20.75 | 21.27 | 488,428 | +0.41(+1.97%) |
Oct 03, 2006 | 20.95 | 21.07 | 20.77 | 20.86 | 456,103 | -0.08(-0.40%) |