Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.34 | 20.46 | 20.22 | 20.27 | 445,742 | -0.07(-0.33%) |
Dec 28, 2006 | 20.69 | 20.69 | 20.33 | 20.34 | 691,886 | -0.14(-0.66%) |
Dec 27, 2006 | 20.13 | 20.49 | 20.06 | 20.47 | 720,784 | +0.33(+1.64%) |
Dec 26, 2006 | 19.87 | 20.14 | 19.87 | 20.14 | 363,694 | +0.21(+1.07%) |
Dec 22, 2006 | 19.91 | 20.35 | 19.80 | 19.93 | 430,777 | +0.12(+0.59%) |
Dec 21, 2006 | 20.06 | 20.28 | 19.75 | 19.81 | 798,497 | -0.32(-1.59%) |
Dec 20, 2006 | 20.08 | 20.44 | 20.06 | 20.13 | 606,226 | -0.02(-0.10%) |
Dec 19, 2006 | 20.23 | 20.34 | 20.10 | 20.15 | 589,300 | -0.23(-1.14%) |
Dec 18, 2006 | 20.85 | 20.87 | 20.24 | 20.39 | 841,843 | -0.46(-2.19%) |
Dec 15, 2006 | 20.83 | 21.10 | 20.75 | 20.84 | 1,203,164 | +0.20(+0.99%) |
Dec 14, 2006 | 20.64 | 21.01 | 20.64 | 20.64 | 1,154,967 | -0.10(-0.47%) |
Dec 13, 2006 | 20.41 | 20.81 | 20.41 | 20.74 | 857,737 | +0.39(+1.90%) |
Dec 12, 2006 | 20.09 | 20.43 | 20.01 | 20.35 | 867,025 | +0.25(+1.25%) |
Dec 11, 2006 | 20.25 | 20.30 | 20.09 | 20.10 | 388,876 | -0.12(-0.58%) |
Dec 08, 2006 | 20.32 | 20.32 | 20.12 | 20.21 | 365,758 | -0.11(-0.52%) |
Dec 07, 2006 | 20.36 | 20.53 | 20.23 | 20.32 | 444,297 | +0.00(+0.00%) |
Dec 06, 2006 | 20.25 | 20.44 | 20.18 | 20.32 | 544,303 | +0.09(+0.43%) |
Dec 05, 2006 | 20.26 | 20.44 | 20.12 | 20.23 | 800,251 | -0.09(-0.43%) |
Dec 04, 2006 | 20.21 | 20.44 | 20.20 | 20.32 | 914,499 | +0.11(+0.53%) |
Dec 01, 2006 | 20.05 | 20.27 | 20.00 | 20.21 | 955,781 | +0.25(+1.26%) |
Nov 30, 2006 | 19.74 | 20.01 | 19.64 | 19.96 | 786,215 | +0.18(+0.93%) |
Nov 29, 2006 | 19.48 | 19.91 | 19.43 | 19.78 | 707,676 | +0.34(+1.75%) |
Nov 28, 2006 | 19.33 | 19.50 | 19.19 | 19.44 | 1,114,408 | +0.11(+0.55%) |
Nov 27, 2006 | 19.77 | 19.77 | 19.29 | 19.33 | 1,332,686 | -0.43(-2.16%) |
Nov 24, 2006 | 19.67 | 19.85 | 19.67 | 19.76 | 502,918 | +0.06(+0.29%) |
Nov 22, 2006 | 19.57 | 19.83 | 19.50 | 19.70 | 1,415,973 | +0.20(+1.04%) |
Nov 21, 2006 | 19.48 | 19.64 | 19.34 | 19.50 | 1,506,174 | +0.00(+0.00%) |
Nov 20, 2006 | 19.91 | 20.00 | 19.42 | 19.50 | 1,235,777 | -0.42(-2.09%) |
Nov 17, 2006 | 19.91 | 20.00 | 19.83 | 19.91 | 856,911 | +0.04(+0.19%) |
Nov 16, 2006 | 19.84 | 20.05 | 19.77 | 19.87 | 989,013 | +0.05(+0.24%) |
Nov 15, 2006 | 20.11 | 20.26 | 19.72 | 19.82 | 1,901,243 | -0.20(-1.02%) |
Nov 14, 2006 | 19.57 | 20.04 | 19.38 | 20.03 | 2,013,736 | +0.46(+2.33%) |
Nov 13, 2006 | 19.38 | 19.83 | 19.35 | 19.57 | 1,632,600 | +0.27(+1.41%) |
Nov 10, 2006 | 19.27 | 19.38 | 19.21 | 19.30 | 617,166 | -0.03(-0.15%) |
Nov 09, 2006 | 19.16 | 19.38 | 19.16 | 19.33 | 852,473 | +0.16(+0.81%) |
Nov 08, 2006 | 18.68 | 19.28 | 18.67 | 19.18 | 1,308,846 | +0.36(+1.91%) |
Nov 07, 2006 | 18.86 | 18.93 | 18.72 | 18.82 | 886,324 | -0.04(-0.21%) |
Nov 06, 2006 | 18.80 | 18.99 | 18.77 | 18.86 | 555,552 | +0.07(+0.36%) |
Nov 03, 2006 | 18.71 | 19.01 | 18.71 | 18.79 | 963,006 | +0.09(+0.47%) |
Nov 02, 2006 | 18.80 | 18.83 | 18.60 | 18.70 | 676,199 | -0.13(-0.67%) |
Nov 01, 2006 | 18.89 | 19.17 | 18.78 | 18.83 | 1,226,798 | -0.01(-0.05%) |
Oct 31, 2006 | 18.70 | 18.85 | 18.60 | 18.84 | 715,623 | +0.10(+0.52%) |
Oct 30, 2006 | 18.74 | 18.86 | 18.59 | 18.74 | 653,494 | +0.00(+0.00%) |
Oct 27, 2006 | 18.81 | 18.90 | 18.62 | 18.74 | 860,317 | -0.14(-0.72%) |
Oct 26, 2006 | 18.60 | 18.89 | 18.60 | 18.88 | 1,238,563 | +0.31(+1.67%) |
Oct 25, 2006 | 18.70 | 18.83 | 18.56 | 18.57 | 1,292,333 | -0.11(-0.57%) |
Oct 24, 2006 | 18.63 | 18.78 | 18.55 | 18.67 | 870,224 | +0.09(+0.47%) |
Oct 23, 2006 | 18.46 | 18.64 | 18.41 | 18.58 | 1,009,964 | +0.13(+0.68%) |
Oct 20, 2006 | 18.51 | 18.54 | 18.29 | 18.46 | 1,735,392 | +0.05(+0.26%) |
Oct 19, 2006 | 18.41 | 18.58 | 18.33 | 18.41 | 1,178,395 | +0.02(+0.11%) |
Oct 18, 2006 | 18.41 | 18.70 | 18.29 | 18.39 | 2,296,518 | +0.07(+0.37%) |
Oct 17, 2006 | 17.93 | 18.37 | 17.78 | 18.32 | 5,820,867 | -0.74(-3.86%) |
Oct 16, 2006 | 19.61 | 19.61 | 18.97 | 19.06 | 2,247,805 | -0.42(-2.14%) |
Oct 13, 2006 | 19.10 | 19.52 | 19.10 | 19.48 | 3,047,438 | +0.39(+2.03%) |
Oct 12, 2006 | 18.99 | 19.20 | 18.88 | 19.09 | 1,885,246 | +0.11(+0.56%) |
Oct 11, 2006 | 18.79 | 18.99 | 18.74 | 18.98 | 1,496,266 | +0.22(+1.19%) |
Oct 10, 2006 | 18.68 | 18.85 | 18.56 | 18.76 | 1,317,205 | +0.14(+0.73%) |
Oct 09, 2006 | 18.65 | 18.70 | 18.53 | 18.62 | 987,052 | -0.03(-0.16%) |
Oct 06, 2006 | 18.51 | 18.67 | 18.36 | 18.65 | 1,259,307 | +0.06(+0.31%) |
Oct 05, 2006 | 18.14 | 18.61 | 18.12 | 18.59 | 1,586,777 | +0.44(+2.40%) |
Oct 04, 2006 | 17.88 | 18.20 | 17.81 | 18.16 | 946,699 | +0.28(+1.57%) |
Oct 03, 2006 | 17.73 | 17.94 | 17.67 | 17.88 | 1,599,574 | +0.14(+0.76%) |