Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.41 | 18.66 | 18.19 | 18.27 | 3,616,070 | -0.27(-1.44%) |
Dec 28, 2006 | 18.67 | 18.76 | 18.43 | 18.53 | 3,899,154 | -0.16(-0.84%) |
Dec 27, 2006 | 18.23 | 18.71 | 18.17 | 18.69 | 3,233,625 | +0.45(+2.46%) |
Dec 26, 2006 | 18.49 | 18.75 | 18.06 | 18.24 | 3,585,765 | -0.26(-1.40%) |
Dec 22, 2006 | 18.83 | 18.89 | 18.50 | 18.50 | 2,263,705 | -0.27(-1.42%) |
Dec 21, 2006 | 19.04 | 19.29 | 18.56 | 18.77 | 3,740,779 | -0.21(-1.12%) |
Dec 20, 2006 | 19.40 | 19.52 | 18.97 | 18.98 | 2,988,316 | -0.53(-2.74%) |
Dec 19, 2006 | 19.00 | 19.65 | 18.71 | 19.52 | 4,236,502 | +0.35(+1.85%) |
Dec 18, 2006 | 20.09 | 20.11 | 19.10 | 19.16 | 4,385,755 | -0.90(-4.47%) |
Dec 15, 2006 | 20.38 | 20.44 | 19.96 | 20.06 | 5,789,199 | -0.45(-2.19%) |
Dec 14, 2006 | 20.23 | 20.84 | 20.23 | 20.51 | 5,674,278 | +0.61(+3.08%) |
Dec 13, 2006 | 20.25 | 20.36 | 19.83 | 19.89 | 4,598,919 | -0.19(-0.94%) |
Dec 12, 2006 | 20.14 | 20.52 | 19.89 | 20.08 | 3,921,986 | -0.22(-1.08%) |
Dec 11, 2006 | 20.29 | 20.59 | 20.14 | 20.30 | 4,233,189 | -0.23(-1.11%) |
Dec 08, 2006 | 20.61 | 20.95 | 20.44 | 20.53 | 4,628,298 | +0.17(+0.81%) |
Dec 07, 2006 | 20.86 | 20.87 | 20.37 | 20.37 | 5,385,170 | -0.55(-2.63%) |
Dec 06, 2006 | 20.92 | 21.18 | 20.49 | 20.92 | 6,820,682 | -0.13(-0.60%) |
Dec 05, 2006 | 21.82 | 21.97 | 20.87 | 21.04 | 6,243,073 | -0.72(-3.29%) |
Dec 04, 2006 | 22.00 | 22.00 | 21.47 | 21.76 | 3,697,090 | -0.37(-1.67%) |
Dec 01, 2006 | 21.70 | 22.18 | 21.25 | 22.13 | 5,637,891 | +0.35(+1.59%) |
Nov 30, 2006 | 21.47 | 22.06 | 21.21 | 21.78 | 7,145,223 | +0.31(+1.43%) |
Nov 29, 2006 | 20.38 | 21.51 | 20.22 | 21.47 | 7,311,117 | +1.34(+6.68%) |
Nov 28, 2006 | 20.23 | 20.48 | 20.11 | 20.13 | 4,604,007 | +0.03(+0.16%) |
Nov 27, 2006 | 20.52 | 20.66 | 19.98 | 20.10 | 3,583,964 | -0.39(-1.88%) |
Nov 24, 2006 | 20.28 | 20.55 | 20.20 | 20.48 | 1,778,651 | +0.23(+1.13%) |
Nov 22, 2006 | 20.44 | 20.54 | 19.85 | 20.26 | 4,515,715 | -0.24(-1.19%) |
Nov 21, 2006 | 20.17 | 20.55 | 20.14 | 20.50 | 3,599,151 | +0.33(+1.64%) |
Nov 20, 2006 | 19.48 | 20.34 | 19.44 | 20.17 | 5,375,337 | +0.42(+2.11%) |
Nov 17, 2006 | 19.17 | 19.78 | 19.03 | 19.75 | 4,142,198 | +0.44(+2.28%) |
Nov 16, 2006 | 20.32 | 20.32 | 19.15 | 19.31 | 4,650,039 | -0.75(-3.76%) |
Nov 15, 2006 | 19.81 | 20.26 | 19.48 | 20.07 | 4,039,767 | +0.32(+1.63%) |
Nov 14, 2006 | 19.86 | 19.94 | 19.50 | 19.74 | 4,311,053 | -0.09(-0.44%) |
Nov 13, 2006 | 19.67 | 20.05 | 19.51 | 19.83 | 2,857,617 | +0.00(+0.00%) |
Nov 10, 2006 | 20.14 | 20.25 | 19.60 | 19.83 | 3,160,669 | -0.37(-1.83%) |
Nov 09, 2006 | 19.85 | 20.75 | 19.81 | 20.20 | 7,178,859 | +0.51(+2.60%) |
Nov 08, 2006 | 18.98 | 19.79 | 18.91 | 19.69 | 5,543,468 | +0.46(+2.37%) |
Nov 07, 2006 | 18.88 | 19.30 | 18.77 | 19.23 | 5,989,425 | +0.38(+2.00%) |
Nov 06, 2006 | 18.80 | 18.98 | 18.60 | 18.86 | 5,405,699 | +0.12(+0.63%) |
Nov 03, 2006 | 18.20 | 18.80 | 18.19 | 18.74 | 4,879,503 | +0.68(+3.79%) |
Nov 02, 2006 | 18.05 | 18.34 | 17.64 | 18.05 | 4,200,500 | -0.15(-0.82%) |
Nov 01, 2006 | 18.84 | 18.86 | 17.87 | 18.20 | 5,038,406 | -0.04(-0.22%) |
Oct 31, 2006 | 17.77 | 18.27 | 17.57 | 18.24 | 4,279,284 | +0.42(+2.38%) |
Oct 30, 2006 | 18.08 | 18.24 | 17.65 | 17.82 | 4,405,418 | -0.44(-2.41%) |
Oct 27, 2006 | 18.75 | 18.87 | 18.20 | 18.26 | 3,688,334 | -0.61(-3.21%) |
Oct 26, 2006 | 19.21 | 19.34 | 18.69 | 18.86 | 4,868,130 | -0.11(-0.58%) |
Oct 25, 2006 | 18.79 | 19.35 | 18.38 | 18.97 | 5,741,681 | +0.13(+0.71%) |
Oct 24, 2006 | 18.01 | 18.96 | 17.99 | 18.84 | 4,258,704 | +0.75(+4.17%) |
Oct 23, 2006 | 17.90 | 18.56 | 17.75 | 18.08 | 3,588,779 | +0.07(+0.39%) |
Oct 20, 2006 | 18.41 | 18.58 | 17.89 | 18.01 | 3,409,887 | -0.42(-2.30%) |
Oct 19, 2006 | 17.74 | 18.45 | 17.72 | 18.44 | 4,588,044 | +0.74(+4.18%) |
Oct 18, 2006 | 17.82 | 18.17 | 17.50 | 17.70 | 3,281,306 | -0.19(-1.06%) |
Oct 17, 2006 | 18.23 | 18.34 | 17.62 | 17.89 | 3,773,736 | -0.25(-1.39%) |
Oct 16, 2006 | 17.64 | 18.27 | 17.63 | 18.14 | 4,760,313 | +0.32(+1.81%) |
Oct 13, 2006 | 17.77 | 18.08 | 17.71 | 17.82 | 5,242,000 | +0.28(+1.61%) |
Oct 12, 2006 | 17.02 | 17.53 | 17.00 | 17.53 | 4,312,582 | +0.55(+3.24%) |
Oct 11, 2006 | 17.49 | 17.64 | 16.76 | 16.98 | 5,938,014 | -0.49(-2.79%) |
Oct 10, 2006 | 17.02 | 17.69 | 16.88 | 17.47 | 7,409,969 | +0.42(+2.44%) |
Oct 09, 2006 | 17.64 | 17.84 | 17.02 | 17.05 | 4,739,969 | -0.42(-2.39%) |
Oct 06, 2006 | 17.74 | 17.95 | 17.18 | 17.47 | 4,389,119 | -0.35(-1.99%) |
Oct 05, 2006 | 17.46 | 17.96 | 17.44 | 17.83 | 5,164,492 | +0.58(+3.37%) |
Oct 04, 2006 | 16.98 | 17.31 | 16.36 | 17.24 | 6,177,388 | +0.44(+2.62%) |
Oct 03, 2006 | 17.26 | 17.34 | 16.69 | 16.80 | 6,668,069 | -0.81(-4.60%) |