Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.08 | 20.11 | 19.95 | 19.96 | 1,841,587 | -0.13(-0.63%) |
Dec 28, 2006 | 20.13 | 20.16 | 20.06 | 20.09 | 1,118,856 | -0.05(-0.25%) |
Dec 27, 2006 | 20.01 | 20.14 | 19.97 | 20.14 | 907,289 | +0.14(+0.71%) |
Dec 26, 2006 | 19.92 | 20.00 | 19.88 | 20.00 | 708,225 | +0.12(+0.59%) |
Dec 22, 2006 | 20.02 | 20.02 | 19.88 | 19.88 | 671,714 | -0.12(-0.61%) |
Dec 21, 2006 | 20.15 | 20.15 | 19.97 | 20.00 | 2,642,842 | -0.08(-0.42%) |
Dec 20, 2006 | 20.12 | 20.17 | 19.99 | 20.08 | 761,242 | -0.09(-0.43%) |
Dec 19, 2006 | 20.12 | 20.19 | 19.98 | 20.17 | 1,291,911 | +0.02(+0.11%) |
Dec 18, 2006 | 20.35 | 20.35 | 20.10 | 20.15 | 500,659 | -0.12(-0.60%) |
Dec 15, 2006 | 20.37 | 20.37 | 20.26 | 20.27 | 932,797 | -0.05(-0.24%) |
Dec 14, 2006 | 20.21 | 20.36 | 20.21 | 20.32 | 707,225 | +0.10(+0.51%) |
Dec 13, 2006 | 20.30 | 20.33 | 20.15 | 20.21 | 513,663 | +0.04(+0.21%) |
Dec 12, 2006 | 20.28 | 20.28 | 20.08 | 20.17 | 670,213 | -0.05(-0.27%) |
Dec 11, 2006 | 20.17 | 20.27 | 20.17 | 20.23 | 941,800 | +0.03(+0.13%) |
Dec 08, 2006 | 20.20 | 20.28 | 20.14 | 20.20 | 1,159,369 | -0.02(-0.08%) |
Dec 07, 2006 | 20.29 | 20.37 | 20.19 | 20.22 | 743,236 | -0.08(-0.37%) |
Dec 06, 2006 | 20.36 | 20.36 | 20.23 | 20.29 | 521,166 | -0.01(-0.05%) |
Dec 05, 2006 | 20.29 | 20.32 | 20.21 | 20.30 | 898,786 | +0.05(+0.27%) |
Dec 04, 2006 | 20.00 | 20.28 | 20.00 | 20.25 | 494,157 | +0.23(+1.17%) |
Dec 01, 2006 | 19.93 | 20.13 | 19.87 | 20.01 | 489,155 | -0.03(-0.14%) |
Nov 30, 2006 | 20.04 | 20.12 | 19.93 | 20.04 | 1,513,482 | +0.05(+0.24%) |
Nov 29, 2006 | 19.90 | 20.01 | 19.88 | 19.99 | 623,198 | +0.22(+1.10%) |
Nov 28, 2006 | 19.70 | 19.80 | 19.66 | 19.78 | 580,685 | +0.04(+0.21%) |
Nov 27, 2006 | 20.08 | 20.09 | 19.73 | 19.73 | 552,676 | -0.36(-1.81%) |
Nov 24, 2006 | 20.09 | 20.12 | 20.02 | 20.10 | 350,111 | -0.03(-0.13%) |
Nov 22, 2006 | 20.06 | 20.12 | 20.02 | 20.12 | 1,007,821 | +0.09(+0.47%) |
Nov 21, 2006 | 19.96 | 20.03 | 19.95 | 20.03 | 536,170 | +0.10(+0.48%) |
Nov 20, 2006 | 19.94 | 19.99 | 19.88 | 19.93 | 446,142 | +0.02(+0.08%) |
Nov 17, 2006 | 19.93 | 19.93 | 19.81 | 19.92 | 613,195 | -0.01(-0.03%) |
Nov 16, 2006 | 20.04 | 20.04 | 19.88 | 19.92 | 473,150 | +0.06(+0.28%) |
Nov 15, 2006 | 19.80 | 19.93 | 19.78 | 19.87 | 806,257 | +0.10(+0.53%) |
Nov 14, 2006 | 19.69 | 19.76 | 19.55 | 19.76 | 475,651 | +0.16(+0.83%) |
Nov 13, 2006 | 19.55 | 19.63 | 19.51 | 19.60 | 459,646 | +0.08(+0.39%) |
Nov 10, 2006 | 19.47 | 19.55 | 19.43 | 19.53 | 1,430,956 | +0.08(+0.42%) |
Nov 09, 2006 | 19.57 | 19.58 | 19.41 | 19.44 | 746,738 | -0.10(-0.52%) |
Nov 08, 2006 | 19.41 | 19.55 | 19.37 | 19.55 | 692,720 | +0.11(+0.55%) |
Nov 07, 2006 | 19.37 | 19.51 | 19.37 | 19.44 | 440,140 | +0.08(+0.39%) |
Nov 06, 2006 | 19.30 | 19.43 | 19.22 | 19.36 | 923,294 | +0.20(+1.04%) |
Nov 03, 2006 | 19.27 | 19.27 | 19.05 | 19.16 | 1,132,861 | -0.02(-0.11%) |
Nov 02, 2006 | 19.18 | 19.21 | 19.09 | 19.19 | 426,135 | -0.04(-0.19%) |
Nov 01, 2006 | 19.27 | 19.57 | 19.19 | 19.22 | 832,765 | -0.15(-0.76%) |
Oct 31, 2006 | 19.41 | 19.42 | 19.29 | 19.37 | 672,214 | +0.00(+0.01%) |
Oct 30, 2006 | 19.31 | 19.42 | 19.27 | 19.37 | 780,748 | +0.01(+0.06%) |
Oct 27, 2006 | 19.48 | 19.51 | 19.32 | 19.36 | 887,282 | -0.12(-0.61%) |
Oct 26, 2006 | 19.41 | 19.51 | 19.31 | 19.47 | 783,749 | +0.11(+0.57%) |
Oct 25, 2006 | 19.27 | 19.38 | 19.27 | 19.36 | 1,190,879 | +0.09(+0.46%) |
Oct 24, 2006 | 19.19 | 19.30 | 19.18 | 19.28 | 770,245 | +0.01(+0.07%) |
Oct 23, 2006 | 19.12 | 19.28 | 19.09 | 19.26 | 763,743 | +0.09(+0.48%) |
Oct 20, 2006 | 19.39 | 19.39 | 19.11 | 19.17 | 444,141 | -0.06(-0.32%) |
Oct 19, 2006 | 19.17 | 19.27 | 19.15 | 19.23 | 963,807 | +0.01(+0.07%) |
Oct 18, 2006 | 19.35 | 19.35 | 19.16 | 19.22 | 835,266 | -0.03(-0.16%) |
Oct 17, 2006 | 19.32 | 19.32 | 19.13 | 19.25 | 1,006,320 | -0.07(-0.35%) |
Oct 16, 2006 | 19.24 | 19.35 | 19.22 | 19.32 | 3,636,159 | +0.12(+0.64%) |
Oct 13, 2006 | 19.16 | 19.24 | 19.11 | 19.19 | 1,765,562 | +0.02(+0.08%) |
Oct 12, 2006 | 19.05 | 19.18 | 19.01 | 19.18 | 646,706 | +0.23(+1.21%) |
Oct 11, 2006 | 18.95 | 19.03 | 18.87 | 18.95 | 702,223 | -0.08(-0.41%) |
Oct 10, 2006 | 18.98 | 19.04 | 18.94 | 19.03 | 171,054 | +0.06(+0.30%) |
Oct 09, 2006 | 18.88 | 19.01 | 18.84 | 18.97 | 358,114 | +0.10(+0.53%) |
Oct 06, 2006 | 18.92 | 18.92 | 18.80 | 18.87 | 761,742 | -0.10(-0.51%) |
Oct 05, 2006 | 18.85 | 18.98 | 18.82 | 18.97 | 1,111,354 | +0.16(+0.84%) |
Oct 04, 2006 | 18.59 | 18.81 | 18.52 | 18.81 | 1,708,044 | +0.28(+1.53%) |
Oct 03, 2006 | 18.58 | 18.64 | 18.46 | 18.52 | 1,294,912 | -0.09(-0.46%) |