Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.91 | 20.95 | 20.80 | 20.86 | 724,663 | -0.11(-0.52%) |
Dec 28, 2006 | 21.07 | 21.08 | 20.92 | 20.96 | 514,706 | -0.08(-0.36%) |
Dec 27, 2006 | 20.96 | 21.07 | 20.92 | 21.04 | 852,897 | +0.17(+0.80%) |
Dec 26, 2006 | 20.79 | 20.91 | 20.79 | 20.87 | 559,443 | +0.01(+0.07%) |
Dec 22, 2006 | 20.89 | 20.91 | 20.81 | 20.86 | 723,113 | -0.05(-0.22%) |
Dec 21, 2006 | 20.96 | 21.05 | 20.86 | 20.91 | 1,050,009 | +0.04(+0.20%) |
Dec 20, 2006 | 20.89 | 20.95 | 20.82 | 20.86 | 1,007,486 | -0.07(-0.35%) |
Dec 19, 2006 | 20.94 | 20.98 | 20.80 | 20.94 | 1,632,265 | -0.00(-0.02%) |
Dec 18, 2006 | 21.05 | 21.09 | 20.89 | 20.94 | 913,581 | -0.05(-0.26%) |
Dec 15, 2006 | 21.18 | 21.18 | 20.98 | 21.00 | 1,959,604 | -0.14(-0.64%) |
Dec 14, 2006 | 21.01 | 21.24 | 21.00 | 21.13 | 2,021,838 | +0.07(+0.34%) |
Dec 13, 2006 | 21.18 | 21.19 | 20.99 | 21.06 | 2,532,336 | +0.04(+0.17%) |
Dec 12, 2006 | 21.00 | 21.07 | 20.87 | 21.02 | 1,888,510 | +0.02(+0.11%) |
Dec 11, 2006 | 20.94 | 21.19 | 20.94 | 21.00 | 1,633,594 | +0.11(+0.52%) |
Dec 08, 2006 | 20.98 | 21.04 | 20.77 | 20.89 | 1,283,443 | -0.04(-0.19%) |
Dec 07, 2006 | 21.13 | 21.14 | 20.91 | 20.93 | 832,078 | -0.07(-0.32%) |
Dec 06, 2006 | 21.00 | 21.09 | 20.86 | 21.00 | 1,838,014 | +0.00(+0.02%) |
Dec 05, 2006 | 21.09 | 21.21 | 20.92 | 21.00 | 1,254,873 | -0.05(-0.21%) |
Dec 04, 2006 | 20.95 | 21.13 | 20.95 | 21.04 | 1,954,067 | +0.16(+0.76%) |
Dec 01, 2006 | 20.82 | 20.93 | 20.75 | 20.88 | 2,046,422 | +0.07(+0.35%) |
Nov 30, 2006 | 20.74 | 20.95 | 20.63 | 20.81 | 2,538,537 | +0.06(+0.28%) |
Nov 29, 2006 | 20.60 | 20.83 | 20.60 | 20.75 | 1,682,982 | +0.13(+0.61%) |
Nov 28, 2006 | 20.63 | 20.67 | 20.47 | 20.63 | 2,033,355 | -0.06(-0.31%) |
Nov 27, 2006 | 21.06 | 21.06 | 20.57 | 20.69 | 2,577,960 | -0.43(-2.03%) |
Nov 24, 2006 | 21.10 | 21.19 | 21.08 | 21.12 | 508,504 | -0.12(-0.57%) |
Nov 22, 2006 | 21.22 | 21.36 | 21.16 | 21.24 | 822,555 | -0.03(-0.15%) |
Nov 21, 2006 | 21.40 | 21.44 | 21.24 | 21.27 | 1,413,227 | -0.10(-0.46%) |
Nov 20, 2006 | 21.43 | 21.49 | 21.31 | 21.37 | 1,089,210 | -0.09(-0.40%) |
Nov 17, 2006 | 21.44 | 21.56 | 21.37 | 21.46 | 1,446,226 | -0.05(-0.21%) |
Nov 16, 2006 | 21.39 | 21.56 | 21.34 | 21.50 | 1,261,960 | +0.14(+0.63%) |
Nov 15, 2006 | 21.43 | 21.56 | 21.28 | 21.37 | 1,709,116 | -0.12(-0.55%) |
Nov 14, 2006 | 21.48 | 21.52 | 21.29 | 21.48 | 1,341,912 | +0.01(+0.04%) |
Nov 13, 2006 | 21.54 | 21.66 | 21.39 | 21.47 | 1,035,170 | -0.05(-0.25%) |
Nov 10, 2006 | 21.36 | 21.56 | 21.26 | 21.53 | 1,043,586 | +0.21(+1.00%) |
Nov 09, 2006 | 21.48 | 21.51 | 21.27 | 21.32 | 1,055,767 | -0.14(-0.65%) |
Nov 08, 2006 | 21.33 | 21.54 | 21.09 | 21.46 | 1,005,271 | +0.12(+0.57%) |
Nov 07, 2006 | 21.33 | 21.43 | 21.29 | 21.33 | 1,576,896 | +0.05(+0.21%) |
Nov 06, 2006 | 21.19 | 21.41 | 21.13 | 21.29 | 1,277,463 | +0.16(+0.77%) |
Nov 03, 2006 | 21.17 | 21.24 | 21.05 | 21.13 | 1,313,785 | -0.04(-0.19%) |
Nov 02, 2006 | 21.04 | 21.17 | 20.92 | 21.17 | 1,345,013 | +0.14(+0.69%) |
Nov 01, 2006 | 21.11 | 21.18 | 20.99 | 21.02 | 1,884,745 | -0.07(-0.32%) |
Oct 31, 2006 | 21.09 | 21.14 | 20.97 | 21.09 | 1,598,822 | +0.05(+0.24%) |
Oct 30, 2006 | 20.90 | 21.08 | 20.82 | 21.04 | 1,522,856 | +0.15(+0.73%) |
Oct 27, 2006 | 21.02 | 21.08 | 20.81 | 20.89 | 2,251,285 | -0.17(-0.81%) |
Oct 26, 2006 | 20.96 | 21.16 | 20.93 | 21.06 | 1,594,614 | +0.09(+0.43%) |
Oct 25, 2006 | 20.89 | 21.04 | 20.69 | 20.97 | 2,564,228 | +0.05(+0.26%) |
Oct 24, 2006 | 21.18 | 21.19 | 20.69 | 20.91 | 1,874,557 | -0.26(-1.24%) |
Oct 23, 2006 | 20.86 | 21.25 | 20.79 | 21.18 | 2,674,080 | +0.26(+1.23%) |
Oct 20, 2006 | 21.13 | 21.14 | 20.82 | 20.92 | 1,767,142 | -0.15(-0.71%) |
Oct 19, 2006 | 21.20 | 21.27 | 21.00 | 21.07 | 1,918,409 | -0.15(-0.72%) |
Oct 18, 2006 | 21.11 | 21.25 | 20.99 | 21.22 | 1,755,847 | +0.18(+0.84%) |
Oct 17, 2006 | 20.64 | 21.06 | 20.64 | 21.05 | 1,283,664 | +0.00(+0.02%) |
Oct 16, 2006 | 21.06 | 21.16 | 21.00 | 21.04 | 986,224 | -0.02(-0.11%) |
Oct 13, 2006 | 20.84 | 21.12 | 20.82 | 21.06 | 2,410,747 | +0.26(+1.24%) |
Oct 12, 2006 | 20.74 | 20.86 | 20.63 | 20.81 | 1,497,608 | +0.15(+0.72%) |
Oct 11, 2006 | 20.69 | 20.77 | 20.52 | 20.66 | 1,500,266 | -0.05(-0.24%) |
Oct 10, 2006 | 20.63 | 20.77 | 20.54 | 20.71 | 1,044,251 | +0.12(+0.57%) |
Oct 09, 2006 | 20.58 | 20.63 | 20.44 | 20.59 | 1,110,914 | +0.01(+0.04%) |
Oct 06, 2006 | 20.46 | 20.64 | 20.37 | 20.58 | 1,530,387 | +0.14(+0.71%) |
Oct 05, 2006 | 20.25 | 20.48 | 20.18 | 20.44 | 1,192,860 | +0.12(+0.58%) |
Oct 04, 2006 | 20.09 | 20.32 | 20.06 | 20.32 | 1,143,693 | +0.20(+0.99%) |
Oct 03, 2006 | 20.11 | 20.32 | 19.95 | 20.12 | 946,359 | +0.04(+0.20%) |