Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.10 | 19.23 | 19.03 | 19.10 | 879,153 | +0.00(+0.00%) |
Dec 28, 2006 | 19.01 | 19.16 | 18.92 | 19.10 | 628,370 | +0.03(+0.16%) |
Dec 27, 2006 | 19.04 | 19.19 | 18.98 | 19.07 | 775,977 | +0.11(+0.60%) |
Dec 26, 2006 | 18.72 | 19.08 | 18.72 | 18.96 | 642,182 | +0.24(+1.28%) |
Dec 22, 2006 | 19.04 | 19.05 | 18.69 | 18.72 | 968,016 | -0.24(-1.27%) |
Dec 21, 2006 | 19.23 | 19.25 | 18.93 | 18.96 | 844,705 | -0.23(-1.19%) |
Dec 20, 2006 | 18.80 | 19.34 | 18.77 | 19.19 | 3,623,115 | +0.37(+1.98%) |
Dec 19, 2006 | 18.89 | 18.89 | 18.60 | 18.81 | 1,921,555 | -0.09(-0.48%) |
Dec 18, 2006 | 19.01 | 19.52 | 18.85 | 18.90 | 2,094,624 | -0.10(-0.51%) |
Dec 15, 2006 | 19.19 | 19.30 | 19.00 | 19.00 | 1,402,185 | -0.15(-0.78%) |
Dec 14, 2006 | 19.17 | 19.34 | 19.14 | 19.15 | 1,548,128 | -0.04(-0.22%) |
Dec 13, 2006 | 19.65 | 19.68 | 18.94 | 19.19 | 2,885,911 | -0.41(-2.08%) |
Dec 12, 2006 | 19.70 | 19.73 | 19.48 | 19.60 | 1,566,766 | -0.20(-1.03%) |
Dec 11, 2006 | 19.66 | 19.86 | 19.61 | 19.81 | 1,336,951 | +0.10(+0.52%) |
Dec 08, 2006 | 19.80 | 19.85 | 19.66 | 19.70 | 1,160,721 | -0.04(-0.18%) |
Dec 07, 2006 | 20.03 | 20.07 | 19.68 | 19.74 | 1,300,341 | -0.23(-1.14%) |
Dec 06, 2006 | 20.03 | 20.08 | 19.53 | 19.97 | 3,231,215 | -0.09(-0.45%) |
Dec 05, 2006 | 20.23 | 20.25 | 20.01 | 20.06 | 1,075,019 | -0.17(-0.83%) |
Dec 04, 2006 | 20.12 | 20.28 | 20.10 | 20.23 | 1,732,845 | +0.16(+0.78%) |
Dec 01, 2006 | 20.04 | 20.20 | 19.82 | 20.07 | 1,261,733 | -0.11(-0.54%) |
Nov 30, 2006 | 19.94 | 20.19 | 19.86 | 20.18 | 2,524,299 | +0.26(+1.33%) |
Nov 29, 2006 | 19.63 | 19.94 | 19.61 | 19.91 | 2,028,059 | +0.35(+1.81%) |
Nov 28, 2006 | 19.54 | 19.57 | 19.28 | 19.56 | 1,714,706 | +0.08(+0.43%) |
Nov 27, 2006 | 19.85 | 19.89 | 19.44 | 19.48 | 2,362,879 | -0.35(-1.76%) |
Nov 24, 2006 | 19.61 | 19.82 | 19.58 | 19.82 | 483,758 | +0.18(+0.92%) |
Nov 22, 2006 | 19.70 | 19.84 | 19.53 | 19.64 | 2,405,813 | -0.04(-0.18%) |
Nov 21, 2006 | 19.15 | 19.70 | 19.15 | 19.68 | 1,958,665 | +0.50(+2.60%) |
Nov 20, 2006 | 18.86 | 19.25 | 18.86 | 19.18 | 2,129,570 | +0.42(+2.24%) |
Nov 17, 2006 | 18.89 | 18.89 | 18.66 | 18.76 | 1,847,336 | -0.14(-0.76%) |
Nov 16, 2006 | 18.70 | 18.90 | 18.60 | 18.90 | 2,708,516 | +0.28(+1.48%) |
Nov 15, 2006 | 18.81 | 18.81 | 18.62 | 18.63 | 2,913,203 | -0.21(-1.12%) |
Nov 14, 2006 | 18.65 | 18.88 | 18.61 | 18.84 | 2,422,288 | +0.25(+1.36%) |
Nov 13, 2006 | 18.57 | 18.67 | 18.49 | 18.59 | 1,640,819 | +0.02(+0.10%) |
Nov 10, 2006 | 18.60 | 18.64 | 18.47 | 18.57 | 1,171,371 | +0.01(+0.03%) |
Nov 09, 2006 | 18.43 | 18.65 | 18.35 | 18.56 | 1,430,308 | +0.14(+0.78%) |
Nov 08, 2006 | 18.33 | 18.51 | 18.27 | 18.42 | 1,439,461 | +0.06(+0.33%) |
Nov 07, 2006 | 18.60 | 18.62 | 18.36 | 18.36 | 1,630,668 | -0.24(-1.29%) |
Nov 06, 2006 | 18.45 | 18.65 | 18.42 | 18.60 | 2,064,170 | +0.20(+1.11%) |
Nov 03, 2006 | 18.71 | 18.82 | 18.27 | 18.39 | 2,728,486 | -0.32(-1.73%) |
Nov 02, 2006 | 19.10 | 19.10 | 18.66 | 18.72 | 2,090,630 | -0.41(-2.14%) |
Nov 01, 2006 | 19.46 | 19.48 | 19.10 | 19.13 | 1,264,562 | -0.32(-1.67%) |
Oct 31, 2006 | 19.46 | 19.53 | 19.37 | 19.45 | 1,842,343 | -0.01(-0.03%) |
Oct 30, 2006 | 19.53 | 19.56 | 19.34 | 19.46 | 1,454,937 | +0.02(+0.12%) |
Oct 27, 2006 | 19.43 | 19.52 | 19.36 | 19.43 | 881,149 | -0.08(-0.40%) |
Oct 26, 2006 | 19.44 | 19.51 | 19.38 | 19.51 | 726,054 | +0.17(+0.90%) |
Oct 25, 2006 | 19.21 | 19.36 | 19.18 | 19.34 | 1,051,721 | +0.14(+0.75%) |
Oct 24, 2006 | 19.17 | 19.23 | 19.08 | 19.19 | 1,729,350 | +0.01(+0.06%) |
Oct 23, 2006 | 18.97 | 19.18 | 18.87 | 19.18 | 530,853 | +0.16(+0.82%) |
Oct 20, 2006 | 19.03 | 19.09 | 18.87 | 19.03 | 551,654 | +0.00(+0.00%) |
Oct 19, 2006 | 19.07 | 19.10 | 18.95 | 19.03 | 1,619,185 | -0.04(-0.22%) |
Oct 18, 2006 | 18.87 | 19.07 | 18.85 | 19.07 | 919,757 | +0.27(+1.44%) |
Oct 17, 2006 | 18.85 | 18.92 | 18.80 | 18.80 | 1,602,711 | -0.17(-0.92%) |
Oct 16, 2006 | 19.03 | 19.03 | 18.88 | 18.97 | 893,797 | -0.06(-0.32%) |
Oct 13, 2006 | 18.86 | 19.04 | 18.81 | 19.03 | 2,354,559 | +0.17(+0.89%) |
Oct 12, 2006 | 18.68 | 18.86 | 18.62 | 18.86 | 1,075,186 | +0.21(+1.13%) |
Oct 11, 2006 | 18.68 | 18.84 | 18.47 | 18.65 | 1,530,654 | -0.18(-0.96%) |
Oct 10, 2006 | 18.81 | 18.93 | 18.60 | 18.83 | 1,587,068 | +0.02(+0.10%) |
Oct 09, 2006 | 18.66 | 18.82 | 18.51 | 18.81 | 866,505 | +0.16(+0.84%) |
Oct 06, 2006 | 18.64 | 18.68 | 18.54 | 18.66 | 2,687,881 | -0.14(-0.77%) |
Oct 05, 2006 | 18.68 | 18.80 | 18.56 | 18.80 | 2,741,799 | +0.04(+0.22%) |
Oct 04, 2006 | 18.66 | 18.84 | 18.57 | 18.76 | 1,293,518 | +0.47(+2.60%) |
Oct 03, 2006 | 18.26 | 18.42 | 18.23 | 18.29 | 978,001 | +0.07(+0.36%) |