Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.93 | 20.98 | 20.54 | 20.77 | 802,732 | -0.15(-0.71%) |
Dec 28, 2006 | 21.05 | 21.07 | 20.89 | 20.92 | 291,428 | -0.13(-0.60%) |
Dec 27, 2006 | 21.15 | 21.24 | 20.91 | 21.05 | 404,683 | +0.10(+0.46%) |
Dec 26, 2006 | 20.62 | 21.01 | 20.60 | 20.95 | 295,930 | +0.33(+1.62%) |
Dec 22, 2006 | 20.88 | 20.90 | 20.60 | 20.62 | 371,512 | -0.16(-0.75%) |
Dec 21, 2006 | 20.89 | 21.00 | 20.69 | 20.77 | 389,993 | -0.16(-0.79%) |
Dec 20, 2006 | 21.04 | 21.23 | 20.87 | 20.94 | 473,157 | -0.08(-0.36%) |
Dec 19, 2006 | 21.02 | 21.13 | 20.83 | 21.01 | 823,819 | -0.05(-0.22%) |
Dec 18, 2006 | 19.60 | 21.23 | 19.60 | 21.06 | 778,328 | -0.00(-0.02%) |
Dec 15, 2006 | 21.10 | 21.15 | 21.02 | 21.06 | 1,466,385 | -0.05(-0.26%) |
Dec 14, 2006 | 21.07 | 21.15 | 21.02 | 21.12 | 1,550,733 | +0.10(+0.48%) |
Dec 13, 2006 | 20.95 | 21.10 | 20.90 | 21.02 | 1,290,817 | +0.03(+0.14%) |
Dec 12, 2006 | 21.10 | 21.13 | 20.94 | 20.99 | 1,377,534 | -0.37(-1.72%) |
Dec 11, 2006 | 21.25 | 21.39 | 21.09 | 21.36 | 731,178 | +0.00(+0.00%) |
Dec 08, 2006 | 21.23 | 21.39 | 21.15 | 21.36 | 837,562 | +0.14(+0.68%) |
Dec 07, 2006 | 21.29 | 21.39 | 21.18 | 21.21 | 779,039 | -0.11(-0.53%) |
Dec 06, 2006 | 21.40 | 21.52 | 21.31 | 21.33 | 542,342 | -0.23(-1.08%) |
Dec 05, 2006 | 21.39 | 21.60 | 21.34 | 21.56 | 742,551 | +0.21(+0.99%) |
Dec 04, 2006 | 20.97 | 21.37 | 20.96 | 21.35 | 962,426 | +0.33(+1.57%) |
Dec 01, 2006 | 20.71 | 21.08 | 20.62 | 21.02 | 989,673 | -0.08(-0.40%) |
Nov 30, 2006 | 21.10 | 21.29 | 20.98 | 21.10 | 910,537 | +0.03(+0.14%) |
Nov 29, 2006 | 21.04 | 21.29 | 20.82 | 21.07 | 1,141,785 | -0.03(-0.14%) |
Nov 28, 2006 | 20.81 | 21.16 | 20.73 | 21.10 | 2,452,741 | +0.30(+1.42%) |
Nov 27, 2006 | 20.74 | 20.98 | 20.71 | 20.81 | 2,393,034 | +0.07(+0.33%) |
Nov 24, 2006 | 20.58 | 20.74 | 20.49 | 20.74 | 506,091 | +0.09(+0.45%) |
Nov 22, 2006 | 20.50 | 20.65 | 20.43 | 20.65 | 1,018,342 | +0.11(+0.51%) |
Nov 21, 2006 | 20.50 | 20.58 | 20.45 | 20.54 | 1,300,531 | -0.04(-0.21%) |
Nov 20, 2006 | 20.65 | 20.70 | 20.49 | 20.58 | 1,437,242 | -0.31(-1.47%) |
Nov 17, 2006 | 20.72 | 20.92 | 20.68 | 20.89 | 2,624,519 | +0.21(+1.02%) |
Nov 16, 2006 | 20.62 | 20.70 | 20.45 | 20.68 | 1,704,503 | +0.09(+0.45%) |
Nov 15, 2006 | 20.26 | 20.66 | 20.19 | 20.59 | 1,882,915 | +0.33(+1.62%) |
Nov 14, 2006 | 19.98 | 20.26 | 19.85 | 20.26 | 2,471,933 | +0.51(+2.61%) |
Nov 13, 2006 | 19.46 | 19.83 | 19.46 | 19.74 | 1,816,810 | +0.25(+1.28%) |
Nov 10, 2006 | 19.67 | 19.74 | 19.38 | 19.49 | 2,220,546 | +0.07(+0.37%) |
Nov 09, 2006 | 19.50 | 20.11 | 19.14 | 19.42 | 4,937,943 | +0.95(+5.12%) |
Nov 08, 2006 | 18.54 | 18.66 | 18.34 | 18.48 | 2,411,041 | -0.06(-0.32%) |
Nov 07, 2006 | 19.10 | 19.25 | 18.41 | 18.54 | 2,813,829 | -0.41(-2.16%) |
Nov 06, 2006 | 18.70 | 18.97 | 18.66 | 18.95 | 1,165,241 | +0.36(+1.95%) |
Nov 03, 2006 | 18.61 | 18.71 | 18.46 | 18.58 | 713,408 | -0.03(-0.14%) |
Nov 02, 2006 | 18.53 | 18.64 | 18.40 | 18.61 | 894,900 | -0.02(-0.11%) |
Nov 01, 2006 | 18.69 | 18.84 | 18.55 | 18.63 | 1,107,193 | +0.06(+0.34%) |
Oct 31, 2006 | 18.67 | 18.82 | 18.52 | 18.57 | 1,172,586 | -0.10(-0.54%) |
Oct 30, 2006 | 18.59 | 18.80 | 18.34 | 18.67 | 2,175,292 | +0.07(+0.39%) |
Oct 27, 2006 | 18.57 | 18.90 | 18.54 | 18.60 | 2,535,905 | +0.05(+0.25%) |
Oct 26, 2006 | 18.10 | 18.72 | 18.00 | 18.55 | 2,117,480 | +0.43(+2.40%) |
Oct 25, 2006 | 18.15 | 18.36 | 18.01 | 18.11 | 1,905,424 | +0.05(+0.26%) |
Oct 24, 2006 | 17.70 | 18.14 | 17.70 | 18.07 | 4,049,914 | +0.74(+4.29%) |
Oct 23, 2006 | 17.31 | 17.53 | 17.25 | 17.33 | 1,837,660 | +0.11(+0.61%) |
Oct 20, 2006 | 17.24 | 17.47 | 17.20 | 17.22 | 1,425,869 | +0.12(+0.72%) |
Oct 19, 2006 | 17.04 | 17.19 | 17.04 | 17.10 | 1,120,224 | +0.08(+0.47%) |
Oct 18, 2006 | 16.99 | 17.11 | 16.83 | 17.02 | 1,408,336 | +0.18(+1.05%) |
Oct 17, 2006 | 16.80 | 17.09 | 16.75 | 16.84 | 1,813,019 | +0.05(+0.33%) |
Oct 16, 2006 | 16.78 | 16.99 | 16.72 | 16.79 | 1,845,005 | +0.06(+0.38%) |
Oct 13, 2006 | 16.81 | 16.85 | 16.69 | 16.72 | 2,097,814 | -0.15(-0.90%) |
Oct 12, 2006 | 16.84 | 16.93 | 16.76 | 16.87 | 2,200,644 | +0.03(+0.18%) |
Oct 11, 2006 | 16.78 | 16.92 | 16.65 | 16.84 | 1,629,395 | -0.03(-0.18%) |
Oct 10, 2006 | 16.98 | 17.04 | 16.79 | 16.87 | 967,401 | -0.05(-0.30%) |
Oct 09, 2006 | 16.92 | 16.98 | 16.75 | 16.92 | 1,566,371 | -0.06(-0.35%) |
Oct 06, 2006 | 17.01 | 17.22 | 16.89 | 16.98 | 1,696,448 | -0.16(-0.94%) |
Oct 05, 2006 | 17.22 | 17.28 | 17.11 | 17.14 | 2,132,170 | -0.03(-0.20%) |
Oct 04, 2006 | 16.93 | 17.20 | 16.91 | 17.18 | 1,735,068 | +0.25(+1.47%) |
Oct 03, 2006 | 16.68 | 17.05 | 16.54 | 16.93 | 2,461,745 | +0.24(+1.47%) |