Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.85 | 20.01 | 19.77 | 19.79 | 1,373,658 | -0.06(-0.29%) |
Dec 28, 2006 | 19.82 | 19.99 | 19.77 | 19.85 | 967,314 | -0.09(-0.47%) |
Dec 27, 2006 | 19.82 | 19.96 | 19.79 | 19.94 | 930,155 | +0.20(+1.00%) |
Dec 26, 2006 | 19.65 | 19.92 | 19.65 | 19.75 | 953,230 | +0.06(+0.29%) |
Dec 22, 2006 | 19.69 | 19.78 | 19.65 | 19.69 | 1,231,617 | +0.02(+0.10%) |
Dec 21, 2006 | 19.58 | 19.85 | 19.58 | 19.67 | 2,660,713 | -0.09(-0.46%) |
Dec 20, 2006 | 19.69 | 19.83 | 19.64 | 19.76 | 1,898,369 | +0.10(+0.53%) |
Dec 19, 2006 | 19.50 | 19.72 | 19.40 | 19.66 | 1,616,086 | +0.16(+0.82%) |
Dec 18, 2006 | 19.66 | 19.66 | 19.45 | 19.50 | 751,856 | -0.09(-0.48%) |
Dec 15, 2006 | 19.53 | 19.69 | 19.53 | 19.59 | 1,157,301 | +0.08(+0.43%) |
Dec 14, 2006 | 19.47 | 19.61 | 19.41 | 19.51 | 2,293,026 | -0.06(-0.29%) |
Dec 13, 2006 | 19.56 | 19.72 | 19.53 | 19.56 | 2,155,181 | +0.06(+0.33%) |
Dec 12, 2006 | 19.69 | 19.70 | 19.45 | 19.50 | 1,521,092 | -0.27(-1.38%) |
Dec 11, 2006 | 19.89 | 19.94 | 19.75 | 19.77 | 1,057,513 | -0.13(-0.64%) |
Dec 08, 2006 | 19.79 | 19.96 | 19.78 | 19.90 | 916,071 | +0.05(+0.24%) |
Dec 07, 2006 | 19.96 | 20.02 | 19.80 | 19.85 | 863,630 | -0.05(-0.23%) |
Dec 06, 2006 | 19.87 | 20.00 | 19.87 | 19.90 | 1,447,974 | -0.03(-0.13%) |
Dec 05, 2006 | 19.67 | 19.99 | 19.66 | 19.93 | 1,974,184 | +0.20(+1.02%) |
Dec 04, 2006 | 19.32 | 19.73 | 19.32 | 19.73 | 2,751,212 | +0.41(+2.11%) |
Dec 01, 2006 | 19.52 | 19.77 | 19.26 | 19.32 | 3,232,172 | -0.50(-2.51%) |
Nov 30, 2006 | 19.69 | 19.86 | 19.69 | 19.82 | 2,011,042 | +0.09(+0.47%) |
Nov 29, 2006 | 19.68 | 19.90 | 19.63 | 19.72 | 1,608,294 | +0.07(+0.34%) |
Nov 28, 2006 | 19.62 | 19.86 | 19.54 | 19.66 | 2,314,302 | -0.00(-0.02%) |
Nov 27, 2006 | 20.02 | 20.03 | 19.65 | 19.66 | 1,690,702 | -0.45(-2.22%) |
Nov 24, 2006 | 20.09 | 20.23 | 19.98 | 20.11 | 339,219 | -0.01(-0.07%) |
Nov 22, 2006 | 20.02 | 20.19 | 19.98 | 20.12 | 1,145,913 | +0.20(+1.02%) |
Nov 21, 2006 | 20.02 | 20.06 | 19.84 | 19.92 | 1,235,812 | -0.11(-0.53%) |
Nov 20, 2006 | 20.02 | 20.12 | 19.99 | 20.02 | 871,721 | -0.06(-0.28%) |
Nov 17, 2006 | 20.15 | 20.18 | 19.94 | 20.08 | 2,950,788 | -0.15(-0.73%) |
Nov 16, 2006 | 20.28 | 20.30 | 20.15 | 20.23 | 2,029,921 | +0.03(+0.17%) |
Nov 15, 2006 | 19.89 | 20.23 | 19.85 | 20.19 | 2,149,187 | +0.19(+0.93%) |
Nov 14, 2006 | 20.11 | 20.11 | 19.80 | 20.01 | 1,484,833 | -0.15(-0.74%) |
Nov 13, 2006 | 19.95 | 20.16 | 19.94 | 20.16 | 1,813,264 | +0.22(+1.12%) |
Nov 10, 2006 | 20.02 | 20.02 | 19.81 | 19.93 | 1,014,061 | -0.05(-0.25%) |
Nov 09, 2006 | 20.02 | 20.10 | 19.96 | 19.98 | 1,305,334 | -0.01(-0.07%) |
Nov 08, 2006 | 19.94 | 20.18 | 19.92 | 20.00 | 1,492,624 | +0.02(+0.12%) |
Nov 07, 2006 | 20.01 | 20.19 | 19.97 | 19.97 | 1,399,728 | -0.04(-0.18%) |
Nov 06, 2006 | 19.92 | 20.07 | 19.90 | 20.01 | 1,255,890 | +0.16(+0.81%) |
Nov 03, 2006 | 20.03 | 20.09 | 19.79 | 19.85 | 1,901,066 | -0.30(-1.47%) |
Nov 02, 2006 | 19.97 | 20.19 | 19.90 | 20.15 | 2,787,171 | +0.12(+0.58%) |
Nov 01, 2006 | 20.31 | 20.32 | 19.97 | 20.03 | 3,731,711 | -0.30(-1.48%) |
Oct 31, 2006 | 20.27 | 20.38 | 20.23 | 20.33 | 2,839,912 | -0.10(-0.51%) |
Oct 30, 2006 | 19.87 | 20.45 | 19.87 | 20.43 | 3,563,600 | +0.47(+2.34%) |
Oct 27, 2006 | 19.35 | 20.04 | 19.05 | 19.97 | 5,254,002 | +0.67(+3.46%) |
Oct 26, 2006 | 19.27 | 19.31 | 19.10 | 19.30 | 1,400,028 | +0.10(+0.54%) |
Oct 25, 2006 | 19.19 | 19.27 | 19.05 | 19.19 | 1,067,701 | -0.01(-0.05%) |
Oct 24, 2006 | 19.03 | 19.27 | 19.02 | 19.20 | 1,280,762 | +0.16(+0.86%) |
Oct 23, 2006 | 18.94 | 19.15 | 18.94 | 19.04 | 1,007,469 | -0.03(-0.16%) |
Oct 20, 2006 | 19.04 | 19.07 | 18.84 | 19.07 | 1,046,725 | +0.03(+0.16%) |
Oct 19, 2006 | 18.94 | 19.10 | 18.88 | 19.04 | 945,139 | +0.10(+0.55%) |
Oct 18, 2006 | 18.98 | 19.17 | 18.88 | 18.94 | 1,418,907 | +0.09(+0.46%) |
Oct 17, 2006 | 18.95 | 19.04 | 18.75 | 18.85 | 1,174,082 | -0.23(-1.21%) |
Oct 16, 2006 | 18.89 | 19.12 | 18.89 | 19.08 | 1,047,324 | +0.16(+0.85%) |
Oct 13, 2006 | 18.76 | 19.01 | 18.76 | 18.92 | 1,206,745 | +0.13(+0.71%) |
Oct 12, 2006 | 18.80 | 18.88 | 18.75 | 18.79 | 1,693,099 | +0.01(+0.07%) |
Oct 11, 2006 | 18.82 | 18.85 | 18.60 | 18.77 | 1,366,765 | -0.13(-0.69%) |
Oct 10, 2006 | 18.63 | 19.06 | 18.61 | 18.90 | 2,378,130 | +0.38(+2.05%) |
Oct 09, 2006 | 18.45 | 18.58 | 18.45 | 18.52 | 947,836 | -0.03(-0.16%) |
Oct 06, 2006 | 18.24 | 18.57 | 18.20 | 18.55 | 1,343,991 | +0.26(+1.44%) |
Oct 05, 2006 | 18.14 | 18.34 | 18.08 | 18.29 | 1,835,439 | +0.04(+0.22%) |
Oct 04, 2006 | 18.03 | 18.25 | 18.03 | 18.25 | 1,229,220 | +0.15(+0.83%) |
Oct 03, 2006 | 18.03 | 18.18 | 18.01 | 18.10 | 989,189 | +0.01(+0.07%) |