Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.90 | 21.13 | 20.63 | 20.67 | 2,934,550 | -0.25(-1.19%) |
Dec 28, 2006 | 20.62 | 20.96 | 20.62 | 20.92 | 3,404,447 | +0.22(+1.07%) |
Dec 27, 2006 | 20.42 | 20.74 | 20.42 | 20.70 | 2,172,194 | +0.38(+1.87%) |
Dec 26, 2006 | 20.24 | 20.40 | 20.22 | 20.32 | 1,335,423 | +0.08(+0.38%) |
Dec 22, 2006 | 20.31 | 20.40 | 20.16 | 20.24 | 1,561,413 | -0.03(-0.14%) |
Dec 21, 2006 | 20.40 | 20.44 | 20.22 | 20.27 | 2,496,730 | -0.09(-0.44%) |
Dec 20, 2006 | 20.19 | 20.49 | 20.16 | 20.36 | 2,944,664 | +0.16(+0.79%) |
Dec 19, 2006 | 20.07 | 20.29 | 19.97 | 20.20 | 4,460,128 | +0.03(+0.14%) |
Dec 18, 2006 | 20.26 | 20.28 | 20.06 | 20.17 | 4,416,491 | -0.09(-0.44%) |
Dec 15, 2006 | 20.73 | 20.76 | 20.13 | 20.26 | 15,478,454 | -0.41(-1.98%) |
Dec 14, 2006 | 20.39 | 20.73 | 20.33 | 20.67 | 2,950,444 | +0.24(+1.19%) |
Dec 13, 2006 | 20.67 | 20.69 | 20.37 | 20.43 | 2,204,561 | -0.03(-0.17%) |
Dec 12, 2006 | 20.58 | 20.66 | 20.35 | 20.46 | 2,680,672 | -0.14(-0.67%) |
Dec 11, 2006 | 20.73 | 20.92 | 20.52 | 20.60 | 2,366,540 | -0.13(-0.63%) |
Dec 08, 2006 | 20.80 | 20.92 | 20.66 | 20.73 | 2,496,874 | -0.03(-0.13%) |
Dec 07, 2006 | 20.90 | 20.96 | 20.68 | 20.76 | 5,030,739 | -0.03(-0.17%) |
Dec 06, 2006 | 20.10 | 20.85 | 20.03 | 20.80 | 8,158,190 | +0.70(+3.48%) |
Dec 05, 2006 | 20.14 | 20.17 | 19.98 | 20.10 | 3,881,570 | +0.03(+0.14%) |
Dec 04, 2006 | 19.90 | 20.08 | 19.85 | 20.07 | 3,845,302 | +0.17(+0.83%) |
Dec 01, 2006 | 19.78 | 19.97 | 19.73 | 19.90 | 4,652,307 | +0.05(+0.24%) |
Nov 30, 2006 | 19.82 | 19.97 | 19.74 | 19.86 | 6,793,723 | +0.15(+0.74%) |
Nov 29, 2006 | 19.43 | 19.80 | 19.43 | 19.71 | 2,507,133 | +0.30(+1.57%) |
Nov 28, 2006 | 19.55 | 19.56 | 19.28 | 19.41 | 2,620,562 | -0.15(-0.74%) |
Nov 27, 2006 | 19.86 | 19.89 | 19.43 | 19.55 | 3,262,409 | -0.31(-1.57%) |
Nov 24, 2006 | 19.80 | 19.95 | 19.70 | 19.86 | 960,747 | -0.01(-0.03%) |
Nov 22, 2006 | 20.00 | 20.06 | 19.86 | 19.87 | 3,264,576 | -0.03(-0.17%) |
Nov 21, 2006 | 19.84 | 19.97 | 19.81 | 19.90 | 2,539,356 | +0.12(+0.63%) |
Nov 20, 2006 | 19.97 | 20.16 | 19.74 | 19.78 | 3,948,760 | -0.27(-1.35%) |
Nov 17, 2006 | 19.68 | 20.08 | 19.47 | 20.05 | 5,870,978 | +0.33(+1.65%) |
Nov 16, 2006 | 19.76 | 19.87 | 19.59 | 19.72 | 3,207,501 | +0.05(+0.25%) |
Nov 15, 2006 | 19.58 | 19.84 | 19.47 | 19.68 | 4,587,284 | +0.10(+0.49%) |
Nov 14, 2006 | 19.41 | 19.61 | 19.12 | 19.58 | 3,665,839 | +0.26(+1.32%) |
Nov 13, 2006 | 19.38 | 19.47 | 19.13 | 19.32 | 3,395,200 | +0.03(+0.18%) |
Nov 10, 2006 | 19.15 | 19.43 | 19.15 | 19.29 | 2,790,921 | +0.08(+0.40%) |
Nov 09, 2006 | 19.21 | 19.34 | 19.09 | 19.21 | 4,095,278 | -0.03(-0.14%) |
Nov 08, 2006 | 19.00 | 19.32 | 18.98 | 19.24 | 6,490,284 | +0.06(+0.32%) |
Nov 07, 2006 | 19.05 | 19.25 | 18.87 | 19.18 | 3,553,277 | +0.22(+1.17%) |
Nov 06, 2006 | 18.82 | 19.05 | 18.77 | 18.96 | 3,606,452 | +0.21(+1.15%) |
Nov 03, 2006 | 18.69 | 18.89 | 18.64 | 18.74 | 2,731,823 | +0.10(+0.52%) |
Nov 02, 2006 | 18.84 | 18.98 | 18.58 | 18.64 | 3,742,710 | -0.20(-1.07%) |
Nov 01, 2006 | 19.24 | 19.24 | 18.75 | 18.84 | 5,135,932 | -0.29(-1.52%) |
Oct 31, 2006 | 19.38 | 19.59 | 18.71 | 19.14 | 9,165,610 | -0.24(-1.25%) |
Oct 30, 2006 | 19.63 | 19.68 | 19.34 | 19.38 | 4,230,959 | -0.25(-1.27%) |
Oct 27, 2006 | 19.72 | 19.73 | 19.45 | 19.63 | 4,050,340 | -0.17(-0.84%) |
Oct 26, 2006 | 19.20 | 19.89 | 19.21 | 19.79 | 6,861,636 | +0.60(+3.10%) |
Oct 25, 2006 | 19.34 | 19.35 | 19.14 | 19.20 | 3,249,260 | -0.18(-0.93%) |
Oct 24, 2006 | 19.27 | 19.44 | 19.24 | 19.38 | 3,377,860 | +0.11(+0.57%) |
Oct 23, 2006 | 19.26 | 19.34 | 19.16 | 19.27 | 2,415,668 | +0.01(+0.04%) |
Oct 20, 2006 | 19.43 | 19.43 | 18.96 | 19.26 | 2,525,051 | -0.06(-0.32%) |
Oct 19, 2006 | 19.27 | 19.43 | 19.14 | 19.32 | 2,563,342 | +0.06(+0.29%) |
Oct 18, 2006 | 19.53 | 19.81 | 19.20 | 19.27 | 3,159,962 | -0.12(-0.61%) |
Oct 17, 2006 | 19.72 | 19.72 | 19.34 | 19.38 | 3,709,188 | -0.33(-1.68%) |
Oct 16, 2006 | 18.96 | 19.74 | 18.96 | 19.72 | 6,275,853 | +0.77(+4.05%) |
Oct 13, 2006 | 19.02 | 19.06 | 18.79 | 18.95 | 3,841,111 | -0.16(-0.83%) |
Oct 12, 2006 | 19.01 | 19.16 | 18.88 | 19.11 | 4,783,364 | +0.10(+0.51%) |
Oct 11, 2006 | 19.17 | 19.27 | 18.92 | 19.01 | 5,307,447 | -0.29(-1.51%) |
Oct 10, 2006 | 19.40 | 19.60 | 19.19 | 19.30 | 4,404,931 | -0.10(-0.50%) |
Oct 09, 2006 | 19.07 | 19.41 | 18.79 | 19.40 | 4,773,394 | +0.34(+1.78%) |
Oct 06, 2006 | 19.03 | 19.11 | 18.91 | 19.06 | 2,997,838 | -0.04(-0.22%) |
Oct 05, 2006 | 19.03 | 19.21 | 19.01 | 19.10 | 3,833,309 | +0.06(+0.29%) |
Oct 04, 2006 | 18.98 | 19.18 | 18.62 | 19.05 | 5,408,160 | +0.07(+0.36%) |
Oct 03, 2006 | 19.19 | 19.20 | 18.85 | 18.98 | 4,285,289 | -0.21(-1.08%) |