Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.80 | 16.98 | 16.77 | 16.91 | 2,578,413 | +0.04(+0.26%) |
Dec 28, 2006 | 16.82 | 16.91 | 16.75 | 16.87 | 2,042,209 | +0.05(+0.31%) |
Dec 27, 2006 | 16.64 | 16.85 | 16.64 | 16.82 | 3,088,038 | +0.18(+1.06%) |
Dec 26, 2006 | 16.70 | 16.71 | 16.59 | 16.64 | 2,174,174 | -0.03(-0.16%) |
Dec 22, 2006 | 16.81 | 16.81 | 16.64 | 16.67 | 2,850,069 | -0.12(-0.73%) |
Dec 21, 2006 | 16.86 | 16.97 | 16.75 | 16.79 | 3,170,246 | -0.05(-0.30%) |
Dec 20, 2006 | 17.02 | 17.09 | 16.84 | 16.84 | 4,413,868 | -0.25(-1.47%) |
Dec 19, 2006 | 17.12 | 17.13 | 16.97 | 17.09 | 2,812,983 | -0.04(-0.26%) |
Dec 18, 2006 | 17.14 | 17.15 | 17.07 | 17.14 | 1,986,271 | +0.01(+0.05%) |
Dec 15, 2006 | 17.10 | 17.16 | 17.09 | 17.13 | 4,793,074 | +0.03(+0.15%) |
Dec 14, 2006 | 17.02 | 17.16 | 16.95 | 17.10 | 2,610,864 | +0.04(+0.26%) |
Dec 13, 2006 | 16.97 | 17.15 | 16.96 | 17.06 | 2,640,223 | +0.09(+0.55%) |
Dec 12, 2006 | 16.81 | 17.05 | 16.73 | 16.96 | 2,684,418 | +0.14(+0.82%) |
Dec 11, 2006 | 16.81 | 16.87 | 16.75 | 16.83 | 1,755,410 | +0.01(+0.07%) |
Dec 08, 2006 | 16.81 | 16.85 | 16.71 | 16.82 | 2,173,865 | +0.03(+0.19%) |
Dec 07, 2006 | 16.79 | 16.85 | 16.75 | 16.78 | 2,180,664 | -0.04(-0.24%) |
Dec 06, 2006 | 16.94 | 16.95 | 16.80 | 16.82 | 1,608,920 | -0.11(-0.64%) |
Dec 05, 2006 | 16.88 | 16.97 | 16.78 | 16.93 | 1,881,194 | +0.11(+0.68%) |
Dec 04, 2006 | 16.76 | 16.88 | 16.69 | 16.82 | 3,237,310 | +0.12(+0.72%) |
Dec 01, 2006 | 16.59 | 16.75 | 16.57 | 16.70 | 2,917,133 | +0.17(+1.03%) |
Nov 30, 2006 | 16.57 | 16.66 | 16.47 | 16.53 | 2,769,098 | -0.13(-0.79%) |
Nov 29, 2006 | 16.46 | 16.73 | 16.38 | 16.66 | 2,654,131 | +0.20(+1.21%) |
Nov 28, 2006 | 16.50 | 16.56 | 16.37 | 16.46 | 2,991,615 | -0.10(-0.58%) |
Nov 27, 2006 | 16.62 | 16.70 | 16.42 | 16.56 | 3,888,481 | -0.07(-0.42%) |
Nov 24, 2006 | 16.66 | 16.66 | 16.55 | 16.63 | 673,422 | -0.05(-0.32%) |
Nov 22, 2006 | 16.51 | 16.74 | 16.48 | 16.68 | 1,461,811 | +0.16(+0.98%) |
Nov 21, 2006 | 16.40 | 16.57 | 16.37 | 16.52 | 2,292,850 | +0.10(+0.58%) |
Nov 20, 2006 | 16.52 | 16.60 | 16.40 | 16.42 | 2,139,870 | -0.17(-1.05%) |
Nov 17, 2006 | 16.63 | 16.64 | 16.48 | 16.60 | 2,133,071 | -0.05(-0.27%) |
Nov 16, 2006 | 16.56 | 16.71 | 16.51 | 16.64 | 1,804,240 | +0.12(+0.74%) |
Nov 15, 2006 | 16.53 | 16.62 | 16.48 | 16.52 | 1,459,030 | -0.05(-0.27%) |
Nov 14, 2006 | 16.50 | 16.57 | 16.37 | 16.56 | 2,194,263 | +0.06(+0.35%) |
Nov 13, 2006 | 16.50 | 16.61 | 16.41 | 16.51 | 1,415,145 | -0.02(-0.15%) |
Nov 10, 2006 | 16.49 | 16.57 | 16.49 | 16.53 | 1,886,757 | +0.02(+0.14%) |
Nov 09, 2006 | 16.55 | 16.62 | 16.50 | 16.51 | 1,929,097 | -0.03(-0.20%) |
Nov 08, 2006 | 16.36 | 16.61 | 16.24 | 16.54 | 2,916,206 | +0.17(+1.07%) |
Nov 07, 2006 | 16.38 | 16.47 | 16.32 | 16.36 | 1,724,196 | -0.02(-0.10%) |
Nov 06, 2006 | 16.24 | 16.43 | 16.18 | 16.38 | 2,118,854 | +0.13(+0.81%) |
Nov 03, 2006 | 16.25 | 16.31 | 16.16 | 16.25 | 2,640,842 | -0.02(-0.12%) |
Nov 02, 2006 | 16.31 | 16.31 | 16.18 | 16.27 | 3,173,646 | -0.04(-0.24%) |
Nov 01, 2006 | 16.41 | 16.42 | 16.30 | 16.31 | 2,434,395 | -0.11(-0.64%) |
Oct 31, 2006 | 16.49 | 16.57 | 16.33 | 16.41 | 3,670,600 | -0.05(-0.28%) |
Oct 30, 2006 | 16.19 | 16.48 | 16.15 | 16.46 | 3,680,180 | +0.22(+1.33%) |
Oct 27, 2006 | 15.77 | 16.34 | 15.72 | 16.24 | 5,234,090 | +0.01(+0.04%) |
Oct 26, 2006 | 16.14 | 16.29 | 16.02 | 16.24 | 4,280,667 | -0.09(-0.53%) |
Oct 25, 2006 | 16.14 | 16.41 | 16.02 | 16.32 | 7,627,073 | -0.03(-0.19%) |
Oct 24, 2006 | 15.55 | 16.42 | 15.54 | 16.35 | 19,523,686 | +1.00(+6.52%) |
Oct 23, 2006 | 15.31 | 15.35 | 15.23 | 15.35 | 3,270,070 | +0.01(+0.06%) |
Oct 20, 2006 | 15.37 | 15.37 | 15.26 | 15.34 | 1,570,906 | +0.02(+0.13%) |
Oct 19, 2006 | 15.24 | 15.37 | 15.23 | 15.32 | 2,603,755 | +0.05(+0.31%) |
Oct 18, 2006 | 15.27 | 15.40 | 15.23 | 15.27 | 2,523,402 | +0.02(+0.12%) |
Oct 17, 2006 | 15.30 | 15.35 | 15.21 | 15.26 | 3,280,268 | -0.04(-0.25%) |
Oct 16, 2006 | 15.27 | 15.37 | 15.22 | 15.30 | 1,789,715 | -0.02(-0.15%) |
Oct 13, 2006 | 15.29 | 15.35 | 15.24 | 15.32 | 2,621,371 | +0.02(+0.16%) |
Oct 12, 2006 | 15.28 | 15.37 | 15.16 | 15.29 | 2,813,292 | +0.00(+0.03%) |
Oct 11, 2006 | 15.34 | 15.36 | 15.25 | 15.29 | 2,430,687 | -0.08(-0.51%) |
Oct 10, 2006 | 15.21 | 15.37 | 15.14 | 15.37 | 5,418,902 | +0.16(+1.02%) |
Oct 09, 2006 | 15.25 | 15.29 | 15.21 | 15.21 | 3,377,928 | -0.10(-0.67%) |
Oct 06, 2006 | 15.16 | 15.32 | 15.16 | 15.31 | 3,171,482 | +0.16(+1.04%) |
Oct 05, 2006 | 15.14 | 15.21 | 15.13 | 15.16 | 1,880,885 | -0.01(-0.09%) |
Oct 04, 2006 | 15.17 | 15.20 | 15.09 | 15.17 | 2,627,861 | +0.03(+0.20%) |
Oct 03, 2006 | 15.10 | 15.18 | 15.06 | 15.14 | 3,367,112 | +0.03(+0.23%) |