Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 21.19 | 21.42 | 21.09 | 21.40 | 1,812,107 | +0.06(+0.29%) |
Dec 28, 2006 | 21.28 | 21.41 | 21.20 | 21.34 | 747,635 | +0.01(+0.04%) |
Dec 27, 2006 | 21.09 | 21.34 | 21.09 | 21.33 | 1,104,774 | +0.23(+1.08%) |
Dec 26, 2006 | 20.95 | 21.16 | 20.82 | 21.10 | 1,135,627 | +0.11(+0.54%) |
Dec 22, 2006 | 21.09 | 21.12 | 20.90 | 20.98 | 962,123 | -0.11(-0.54%) |
Dec 21, 2006 | 20.97 | 21.11 | 20.92 | 21.10 | 1,323,247 | +0.10(+0.46%) |
Dec 20, 2006 | 21.06 | 21.15 | 20.91 | 21.00 | 2,204,312 | -0.09(-0.42%) |
Dec 19, 2006 | 21.06 | 21.19 | 20.99 | 21.09 | 1,623,918 | -0.08(-0.37%) |
Dec 18, 2006 | 21.44 | 21.49 | 21.06 | 21.17 | 1,492,310 | -0.25(-1.15%) |
Dec 15, 2006 | 20.90 | 21.53 | 20.80 | 21.41 | 4,549,339 | +0.61(+2.96%) |
Dec 14, 2006 | 20.86 | 21.13 | 20.72 | 20.80 | 2,604,940 | -0.12(-0.59%) |
Dec 13, 2006 | 20.86 | 20.93 | 20.76 | 20.92 | 1,700,992 | +0.08(+0.38%) |
Dec 12, 2006 | 20.72 | 20.88 | 20.69 | 20.84 | 1,464,304 | +0.04(+0.21%) |
Dec 11, 2006 | 20.77 | 20.98 | 20.73 | 20.80 | 772,567 | -0.04(-0.17%) |
Dec 08, 2006 | 20.79 | 20.92 | 20.73 | 20.83 | 1,155,778 | +0.04(+0.17%) |
Dec 07, 2006 | 20.96 | 21.06 | 20.73 | 20.80 | 2,405,138 | -0.28(-1.33%) |
Dec 06, 2006 | 21.43 | 21.48 | 20.94 | 21.08 | 3,157,100 | -0.41(-1.92%) |
Dec 05, 2006 | 21.48 | 21.58 | 21.45 | 21.49 | 1,191,981 | +0.01(+0.04%) |
Dec 04, 2006 | 21.26 | 21.62 | 21.26 | 21.48 | 1,698,374 | +0.32(+1.54%) |
Dec 01, 2006 | 21.10 | 21.37 | 21.07 | 21.16 | 1,580,542 | -0.04(-0.21%) |
Nov 30, 2006 | 21.61 | 21.70 | 21.00 | 21.20 | 3,587,101 | -0.54(-2.50%) |
Nov 29, 2006 | 20.73 | 22.09 | 20.73 | 21.75 | 7,604,660 | +1.36(+6.68%) |
Nov 28, 2006 | 20.73 | 20.77 | 20.33 | 20.39 | 2,442,025 | -0.61(-2.89%) |
Nov 27, 2006 | 21.22 | 21.27 | 20.96 | 20.99 | 998,782 | -0.32(-1.48%) |
Nov 24, 2006 | 21.18 | 21.40 | 21.17 | 21.31 | 613,978 | +0.08(+0.37%) |
Nov 22, 2006 | 21.40 | 21.48 | 21.21 | 21.23 | 1,635,758 | -0.18(-0.82%) |
Nov 21, 2006 | 21.48 | 21.50 | 21.34 | 21.41 | 970,548 | +0.05(+0.25%) |
Nov 20, 2006 | 21.65 | 21.65 | 21.34 | 21.35 | 2,308,482 | -0.21(-0.98%) |
Nov 17, 2006 | 21.58 | 21.70 | 21.38 | 21.56 | 1,355,921 | -0.07(-0.32%) |
Nov 16, 2006 | 21.65 | 21.69 | 21.49 | 21.63 | 1,536,142 | -0.03(-0.12%) |
Nov 15, 2006 | 21.70 | 21.84 | 21.64 | 21.66 | 1,281,465 | -0.16(-0.72%) |
Nov 14, 2006 | 22.04 | 22.06 | 21.69 | 21.82 | 2,511,244 | -0.03(-0.12%) |
Nov 13, 2006 | 21.52 | 22.04 | 21.32 | 21.84 | 3,394,472 | +0.77(+3.67%) |
Nov 10, 2006 | 20.86 | 21.16 | 20.66 | 21.07 | 1,280,668 | +0.05(+0.25%) |
Nov 09, 2006 | 21.17 | 21.53 | 20.58 | 21.02 | 3,284,950 | -0.53(-2.45%) |
Nov 08, 2006 | 21.25 | 21.55 | 21.09 | 21.55 | 2,456,028 | +0.32(+1.53%) |
Nov 07, 2006 | 21.15 | 21.40 | 21.01 | 21.22 | 1,909,333 | +0.06(+0.29%) |
Nov 06, 2006 | 20.67 | 21.19 | 20.63 | 21.16 | 1,498,458 | +0.47(+2.29%) |
Nov 03, 2006 | 20.57 | 20.80 | 20.52 | 20.69 | 1,408,860 | +0.09(+0.43%) |
Nov 02, 2006 | 20.85 | 20.85 | 20.26 | 20.60 | 3,373,865 | -0.39(-1.84%) |
Nov 01, 2006 | 21.27 | 21.28 | 20.94 | 20.98 | 2,374,172 | -0.25(-1.16%) |
Oct 31, 2006 | 21.18 | 21.26 | 20.97 | 21.23 | 2,495,875 | +0.10(+0.46%) |
Oct 30, 2006 | 21.12 | 21.31 | 21.02 | 21.13 | 2,420,963 | -0.04(-0.17%) |
Oct 27, 2006 | 20.77 | 21.19 | 20.76 | 21.17 | 2,398,080 | +0.42(+2.03%) |
Oct 26, 2006 | 20.20 | 20.78 | 20.10 | 20.75 | 1,574,622 | +0.64(+3.19%) |
Oct 25, 2006 | 20.14 | 20.37 | 20.07 | 20.11 | 1,089,974 | +0.06(+0.31%) |
Oct 24, 2006 | 20.02 | 20.09 | 19.97 | 20.04 | 742,056 | +0.03(+0.13%) |
Oct 23, 2006 | 19.83 | 20.21 | 19.79 | 20.02 | 1,157,941 | +0.04(+0.22%) |
Oct 20, 2006 | 20.05 | 20.05 | 19.88 | 19.97 | 937,874 | +0.00(+0.00%) |
Oct 19, 2006 | 20.38 | 20.38 | 19.85 | 19.97 | 3,514,694 | -0.45(-2.19%) |
Oct 18, 2006 | 20.29 | 20.54 | 20.09 | 20.42 | 2,381,686 | -0.31(-1.48%) |
Oct 17, 2006 | 20.58 | 20.81 | 20.48 | 20.73 | 844,405 | +0.13(+0.64%) |
Oct 16, 2006 | 20.83 | 20.86 | 20.54 | 20.60 | 1,285,336 | -0.27(-1.30%) |
Oct 13, 2006 | 20.83 | 20.97 | 20.44 | 20.87 | 1,586,007 | -0.09(-0.42%) |
Oct 12, 2006 | 20.20 | 20.98 | 20.12 | 20.96 | 2,988,947 | +0.84(+4.19%) |
Oct 11, 2006 | 20.22 | 20.32 | 19.91 | 20.11 | 1,677,426 | -0.28(-1.38%) |
Oct 10, 2006 | 20.20 | 20.42 | 20.00 | 20.40 | 1,042,841 | +0.21(+1.04%) |
Oct 09, 2006 | 20.06 | 20.20 | 19.90 | 20.18 | 698,567 | +0.18(+0.92%) |
Oct 06, 2006 | 20.05 | 20.07 | 19.91 | 20.00 | 500,586 | -0.02(-0.09%) |
Oct 05, 2006 | 19.76 | 20.11 | 19.72 | 20.02 | 813,780 | +0.18(+0.88%) |
Oct 04, 2006 | 19.69 | 19.84 | 19.65 | 19.84 | 1,023,829 | +0.06(+0.31%) |
Oct 03, 2006 | 19.72 | 19.91 | 19.72 | 19.78 | 1,113,540 | -0.04(-0.18%) |