Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.67 | 17.85 | 17.56 | 17.59 | 3,123,080 | -0.21(-1.20%) |
Dec 28, 2006 | 17.94 | 17.99 | 17.66 | 17.80 | 2,680,338 | -0.21(-1.19%) |
Dec 27, 2006 | 17.99 | 18.15 | 17.94 | 18.01 | 2,933,520 | +0.21(+1.20%) |
Dec 26, 2006 | 17.63 | 17.83 | 17.62 | 17.80 | 1,713,251 | +0.10(+0.58%) |
Dec 22, 2006 | 17.71 | 17.97 | 17.61 | 17.70 | 2,665,409 | -0.15(-0.85%) |
Dec 21, 2006 | 17.99 | 18.15 | 17.71 | 17.85 | 4,371,490 | -0.09(-0.53%) |
Dec 20, 2006 | 17.67 | 17.96 | 17.66 | 17.94 | 4,452,606 | +0.25(+1.39%) |
Dec 19, 2006 | 17.75 | 17.87 | 17.58 | 17.70 | 6,977,629 | -0.09(-0.50%) |
Dec 18, 2006 | 17.87 | 17.97 | 17.61 | 17.79 | 5,597,520 | -0.02(-0.09%) |
Dec 15, 2006 | 18.13 | 18.22 | 17.72 | 17.80 | 9,689,363 | -0.24(-1.35%) |
Dec 14, 2006 | 18.06 | 18.26 | 17.98 | 18.05 | 8,956,685 | -0.41(-2.25%) |
Dec 13, 2006 | 18.67 | 18.76 | 18.32 | 18.46 | 8,718,855 | -0.02(-0.13%) |
Dec 12, 2006 | 18.46 | 18.51 | 18.18 | 18.48 | 7,185,317 | +0.08(+0.46%) |
Dec 11, 2006 | 18.31 | 18.57 | 18.17 | 18.40 | 5,263,056 | +0.09(+0.50%) |
Dec 08, 2006 | 17.87 | 18.56 | 17.76 | 18.31 | 5,810,169 | +0.46(+2.58%) |
Dec 07, 2006 | 18.18 | 18.23 | 17.85 | 17.85 | 4,478,318 | -0.15(-0.86%) |
Dec 06, 2006 | 18.41 | 18.48 | 17.89 | 18.00 | 8,471,323 | -0.36(-1.93%) |
Dec 05, 2006 | 18.01 | 18.48 | 17.78 | 18.36 | 8,514,160 | +0.47(+2.65%) |
Dec 04, 2006 | 17.62 | 17.92 | 17.48 | 17.88 | 6,922,897 | +0.43(+2.45%) |
Dec 01, 2006 | 17.75 | 17.75 | 17.18 | 17.46 | 6,514,256 | -0.24(-1.35%) |
Nov 30, 2006 | 17.69 | 17.87 | 17.57 | 17.69 | 5,202,261 | +0.03(+0.18%) |
Nov 29, 2006 | 17.54 | 17.76 | 17.49 | 17.66 | 3,928,375 | +0.17(+0.98%) |
Nov 28, 2006 | 17.40 | 17.60 | 17.36 | 17.49 | 4,667,033 | +0.06(+0.36%) |
Nov 27, 2006 | 17.21 | 17.51 | 17.15 | 17.43 | 6,749,727 | -0.17(-0.97%) |
Nov 24, 2006 | 17.61 | 17.80 | 17.59 | 17.60 | 1,564,129 | -0.15(-0.87%) |
Nov 22, 2006 | 17.81 | 17.82 | 17.42 | 17.75 | 4,780,024 | -0.08(-0.44%) |
Nov 21, 2006 | 17.83 | 17.84 | 17.67 | 17.83 | 3,749,344 | +0.01(+0.05%) |
Nov 20, 2006 | 18.11 | 18.11 | 17.74 | 17.82 | 5,308,052 | -0.25(-1.41%) |
Nov 17, 2006 | 17.62 | 18.12 | 17.56 | 18.08 | 7,675,343 | +0.42(+2.38%) |
Nov 16, 2006 | 17.56 | 17.73 | 17.49 | 17.66 | 3,426,351 | +0.12(+0.66%) |
Nov 15, 2006 | 17.46 | 17.68 | 17.41 | 17.54 | 5,723,860 | -0.01(-0.06%) |
Nov 14, 2006 | 17.16 | 17.57 | 17.12 | 17.55 | 7,857,780 | +0.35(+2.03%) |
Nov 13, 2006 | 16.91 | 17.23 | 16.85 | 17.20 | 6,644,627 | +0.26(+1.55%) |
Nov 10, 2006 | 16.49 | 16.98 | 16.41 | 16.94 | 10,013,121 | +0.74(+4.57%) |
Nov 09, 2006 | 16.23 | 16.34 | 16.15 | 16.20 | 2,921,042 | -0.07(-0.40%) |
Nov 08, 2006 | 16.09 | 16.35 | 15.99 | 16.27 | 4,608,888 | +0.11(+0.70%) |
Nov 07, 2006 | 16.06 | 16.18 | 15.95 | 16.15 | 6,251,040 | +0.07(+0.42%) |
Nov 06, 2006 | 15.95 | 16.26 | 15.90 | 16.08 | 4,000,102 | +0.22(+1.42%) |
Nov 03, 2006 | 16.09 | 16.09 | 15.73 | 15.86 | 4,040,001 | -0.18(-1.15%) |
Nov 02, 2006 | 15.91 | 16.12 | 15.88 | 16.04 | 4,123,774 | +0.14(+0.85%) |
Nov 01, 2006 | 15.95 | 16.25 | 15.87 | 15.91 | 5,509,197 | -0.14(-0.84%) |
Oct 31, 2006 | 16.09 | 16.25 | 15.85 | 16.04 | 6,126,696 | -0.08(-0.49%) |
Oct 30, 2006 | 16.05 | 16.25 | 16.04 | 16.12 | 4,151,719 | +0.02(+0.13%) |
Oct 27, 2006 | 16.19 | 16.34 | 16.04 | 16.10 | 4,731,995 | -0.19(-1.16%) |
Oct 26, 2006 | 16.39 | 16.45 | 16.15 | 16.29 | 7,875,469 | -0.13(-0.81%) |
Oct 25, 2006 | 16.52 | 16.52 | 16.31 | 16.42 | 7,383,757 | -0.07(-0.41%) |
Oct 24, 2006 | 16.84 | 16.93 | 16.35 | 16.49 | 9,580,491 | -0.04(-0.23%) |
Oct 23, 2006 | 16.31 | 16.94 | 16.16 | 16.53 | 8,604,875 | +0.11(+0.68%) |
Oct 20, 2006 | 16.55 | 16.55 | 16.05 | 16.42 | 7,345,286 | -0.17(-1.03%) |
Oct 19, 2006 | 16.44 | 16.77 | 16.36 | 16.59 | 5,926,729 | +0.01(+0.08%) |
Oct 18, 2006 | 16.65 | 16.81 | 16.47 | 16.57 | 4,884,756 | +0.07(+0.44%) |
Oct 17, 2006 | 16.51 | 16.61 | 16.38 | 16.50 | 4,764,682 | -0.14(-0.81%) |
Oct 16, 2006 | 16.51 | 16.75 | 16.48 | 16.64 | 4,650,931 | +0.06(+0.36%) |
Oct 13, 2006 | 16.37 | 16.59 | 16.32 | 16.58 | 3,690,660 | +0.17(+1.01%) |
Oct 12, 2006 | 16.21 | 16.41 | 15.94 | 16.41 | 5,985,228 | +0.26(+1.63%) |
Oct 11, 2006 | 16.21 | 16.21 | 15.96 | 16.15 | 3,879,785 | -0.04(-0.25%) |
Oct 10, 2006 | 16.10 | 16.31 | 16.04 | 16.19 | 6,273,822 | +0.12(+0.72%) |
Oct 09, 2006 | 15.99 | 16.17 | 15.77 | 16.07 | 5,680,865 | +0.14(+0.87%) |
Oct 06, 2006 | 15.95 | 16.06 | 15.78 | 15.94 | 4,586,644 | -0.02(-0.14%) |
Oct 05, 2006 | 15.78 | 16.05 | 15.68 | 15.96 | 6,021,547 | +0.11(+0.70%) |
Oct 04, 2006 | 15.49 | 15.88 | 15.39 | 15.85 | 7,665,796 | +0.36(+2.29%) |
Oct 03, 2006 | 15.51 | 15.56 | 15.37 | 15.49 | 7,910,652 | +0.06(+0.40%) |