Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.28 | 19.34 | 19.20 | 19.23 | 3,859,225 | -0.02(-0.11%) |
Dec 28, 2006 | 19.35 | 19.44 | 19.22 | 19.25 | 3,191,938 | -0.16(-0.81%) |
Dec 27, 2006 | 19.40 | 19.46 | 19.33 | 19.41 | 2,062,993 | +0.05(+0.24%) |
Dec 26, 2006 | 19.24 | 19.39 | 19.20 | 19.36 | 2,393,953 | +0.12(+0.62%) |
Dec 22, 2006 | 19.30 | 19.40 | 19.23 | 19.24 | 2,842,772 | -0.10(-0.51%) |
Dec 21, 2006 | 19.36 | 19.41 | 19.23 | 19.34 | 2,930,351 | -0.01(-0.05%) |
Dec 20, 2006 | 19.45 | 19.46 | 19.34 | 19.35 | 2,010,484 | -0.13(-0.67%) |
Dec 19, 2006 | 19.29 | 19.52 | 19.26 | 19.48 | 3,222,409 | +0.16(+0.81%) |
Dec 18, 2006 | 19.30 | 19.41 | 19.27 | 19.33 | 3,209,952 | +0.04(+0.19%) |
Dec 15, 2006 | 19.46 | 19.50 | 19.20 | 19.29 | 6,698,739 | -0.18(-0.91%) |
Dec 14, 2006 | 19.34 | 19.49 | 19.34 | 19.47 | 4,386,424 | +0.10(+0.51%) |
Dec 13, 2006 | 19.38 | 19.41 | 19.25 | 19.37 | 4,410,570 | -0.01(-0.03%) |
Dec 12, 2006 | 19.15 | 19.38 | 19.11 | 19.38 | 5,425,873 | +0.26(+1.34%) |
Dec 11, 2006 | 19.03 | 19.14 | 19.03 | 19.12 | 2,481,149 | +0.09(+0.49%) |
Dec 08, 2006 | 18.97 | 19.10 | 18.89 | 19.03 | 3,452,375 | +0.06(+0.30%) |
Dec 07, 2006 | 19.05 | 19.09 | 18.97 | 18.97 | 4,480,135 | -0.04(-0.22%) |
Dec 06, 2006 | 19.15 | 19.20 | 18.97 | 19.01 | 3,919,591 | -0.15(-0.76%) |
Dec 05, 2006 | 19.13 | 19.22 | 19.06 | 19.16 | 3,584,606 | +0.04(+0.22%) |
Dec 04, 2006 | 19.04 | 19.16 | 19.00 | 19.11 | 3,605,495 | +0.15(+0.80%) |
Dec 01, 2006 | 18.99 | 19.04 | 18.87 | 18.96 | 3,841,019 | +0.05(+0.25%) |
Nov 30, 2006 | 18.87 | 18.97 | 18.83 | 18.92 | 2,971,553 | -0.01(-0.03%) |
Nov 29, 2006 | 18.74 | 18.96 | 18.74 | 18.92 | 4,083,634 | +0.18(+0.97%) |
Nov 28, 2006 | 18.64 | 18.81 | 18.63 | 18.74 | 5,720,422 | +0.12(+0.65%) |
Nov 27, 2006 | 18.75 | 18.82 | 18.60 | 18.62 | 3,903,877 | -0.24(-1.27%) |
Nov 24, 2006 | 18.80 | 18.91 | 18.80 | 18.86 | 1,196,593 | +0.01(+0.06%) |
Nov 22, 2006 | 18.83 | 18.92 | 18.80 | 18.85 | 2,499,163 | +0.00(+0.00%) |
Nov 21, 2006 | 18.88 | 18.94 | 18.81 | 18.85 | 2,512,961 | -0.01(-0.06%) |
Nov 20, 2006 | 18.83 | 18.94 | 18.68 | 18.86 | 5,098,746 | -0.02(-0.11%) |
Nov 17, 2006 | 18.80 | 18.91 | 18.79 | 18.88 | 3,912,117 | +0.03(+0.14%) |
Nov 16, 2006 | 18.92 | 19.01 | 18.84 | 18.85 | 3,097,843 | +0.03(+0.14%) |
Nov 15, 2006 | 18.91 | 18.92 | 18.79 | 18.83 | 2,953,922 | -0.07(-0.36%) |
Nov 14, 2006 | 18.80 | 18.90 | 18.68 | 18.89 | 5,554,655 | +0.09(+0.50%) |
Nov 13, 2006 | 18.83 | 18.88 | 18.76 | 18.80 | 3,633,283 | -0.02(-0.11%) |
Nov 10, 2006 | 18.76 | 18.88 | 18.74 | 18.82 | 3,695,182 | +0.14(+0.73%) |
Nov 09, 2006 | 18.72 | 18.78 | 18.67 | 18.69 | 3,663,753 | -0.06(-0.33%) |
Nov 08, 2006 | 18.65 | 18.83 | 18.58 | 18.75 | 4,878,361 | +0.14(+0.76%) |
Nov 07, 2006 | 18.62 | 18.71 | 18.55 | 18.61 | 3,688,283 | -0.02(-0.08%) |
Nov 06, 2006 | 18.65 | 18.67 | 18.48 | 18.62 | 5,314,340 | -0.04(-0.22%) |
Nov 03, 2006 | 18.73 | 18.78 | 18.57 | 18.67 | 4,403,480 | -0.14(-0.75%) |
Nov 02, 2006 | 18.77 | 18.89 | 18.69 | 18.81 | 4,882,194 | -0.30(-1.56%) |
Nov 01, 2006 | 18.93 | 19.17 | 18.91 | 19.10 | 4,996,602 | +0.11(+0.58%) |
Oct 31, 2006 | 18.89 | 19.10 | 18.89 | 18.99 | 7,785,907 | +0.09(+0.50%) |
Oct 30, 2006 | 18.80 | 18.90 | 18.73 | 18.90 | 5,726,363 | +0.10(+0.53%) |
Oct 27, 2006 | 18.71 | 18.88 | 18.69 | 18.80 | 7,106,547 | -0.06(-0.30%) |
Oct 26, 2006 | 18.90 | 18.98 | 18.79 | 18.86 | 6,618,059 | -0.04(-0.19%) |
Oct 25, 2006 | 18.64 | 18.90 | 18.64 | 18.89 | 5,429,515 | +0.18(+0.98%) |
Oct 24, 2006 | 18.65 | 18.72 | 18.58 | 18.71 | 4,833,901 | -0.01(-0.06%) |
Oct 23, 2006 | 18.60 | 18.77 | 18.52 | 18.72 | 3,830,096 | +0.05(+0.28%) |
Oct 20, 2006 | 18.68 | 18.71 | 18.58 | 18.67 | 4,246,336 | +0.07(+0.36%) |
Oct 19, 2006 | 18.61 | 18.70 | 18.57 | 18.60 | 2,728,747 | -0.06(-0.31%) |
Oct 18, 2006 | 18.36 | 18.71 | 18.36 | 18.66 | 5,986,609 | +0.30(+1.65%) |
Oct 17, 2006 | 18.34 | 18.52 | 18.34 | 18.36 | 9,077,362 | +0.00(+0.00%) |
Oct 16, 2006 | 18.26 | 18.38 | 18.26 | 18.36 | 3,843,702 | +0.05(+0.26%) |
Oct 13, 2006 | 18.18 | 18.35 | 18.18 | 18.31 | 4,370,326 | +0.05(+0.26%) |
Oct 12, 2006 | 18.31 | 18.31 | 18.19 | 18.26 | 4,067,920 | +0.00(+0.00%) |
Oct 11, 2006 | 18.08 | 18.32 | 18.08 | 18.26 | 4,480,518 | +0.16(+0.89%) |
Oct 10, 2006 | 18.10 | 18.16 | 18.04 | 18.10 | 5,438,330 | -0.03(-0.14%) |
Oct 09, 2006 | 18.15 | 18.20 | 18.05 | 18.13 | 2,104,962 | -0.02(-0.09%) |
Oct 06, 2006 | 18.16 | 18.21 | 18.05 | 18.14 | 3,536,122 | -0.08(-0.46%) |
Oct 05, 2006 | 18.20 | 18.28 | 18.16 | 18.23 | 4,286,005 | -0.04(-0.23%) |
Oct 04, 2006 | 18.19 | 18.38 | 18.16 | 18.27 | 5,554,080 | +0.03(+0.14%) |
Oct 03, 2006 | 18.19 | 18.34 | 18.10 | 18.24 | 6,394,608 | +0.08(+0.43%) |