Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.35 | 17.64 | 17.21 | 17.24 | 2,795,942 | -0.14(-0.81%) |
Dec 28, 2006 | 17.25 | 17.50 | 17.19 | 17.38 | 3,323,315 | +0.04(+0.23%) |
Dec 27, 2006 | 17.01 | 17.47 | 17.01 | 17.34 | 3,453,468 | +0.33(+1.94%) |
Dec 26, 2006 | 16.88 | 17.04 | 16.85 | 17.01 | 2,840,447 | +0.13(+0.77%) |
Dec 22, 2006 | 16.59 | 16.96 | 16.53 | 16.88 | 4,099,706 | +0.02(+0.12%) |
Dec 21, 2006 | 16.89 | 16.98 | 16.71 | 16.86 | 5,781,946 | +0.01(+0.06%) |
Dec 20, 2006 | 17.03 | 17.11 | 16.79 | 16.85 | 4,562,639 | -0.14(-0.82%) |
Dec 19, 2006 | 16.79 | 17.25 | 16.52 | 16.99 | 5,347,658 | +0.04(+0.24%) |
Dec 18, 2006 | 17.52 | 17.69 | 16.73 | 16.95 | 5,865,923 | -0.55(-3.14%) |
Dec 15, 2006 | 17.58 | 17.90 | 17.45 | 17.50 | 4,173,795 | -0.02(-0.11%) |
Dec 14, 2006 | 17.47 | 17.99 | 17.45 | 17.52 | 5,028,604 | +0.02(+0.11%) |
Dec 13, 2006 | 17.62 | 17.78 | 17.36 | 17.50 | 2,985,174 | -0.05(-0.28%) |
Dec 12, 2006 | 17.62 | 17.85 | 17.40 | 17.55 | 3,223,678 | -0.39(-2.17%) |
Dec 11, 2006 | 17.81 | 17.99 | 17.50 | 17.94 | 4,135,038 | +0.09(+0.50%) |
Dec 08, 2006 | 17.74 | 18.19 | 17.62 | 17.85 | 7,872,695 | +0.33(+1.88%) |
Dec 07, 2006 | 17.72 | 17.89 | 17.50 | 17.52 | 4,668,380 | -0.01(-0.06%) |
Dec 06, 2006 | 17.59 | 17.79 | 17.29 | 17.53 | 4,200,258 | -0.06(-0.34%) |
Dec 05, 2006 | 17.65 | 17.80 | 17.48 | 17.59 | 5,958,782 | +0.11(+0.63%) |
Dec 04, 2006 | 17.15 | 17.50 | 17.14 | 17.48 | 5,050,791 | +0.34(+1.98%) |
Dec 01, 2006 | 16.99 | 17.20 | 16.83 | 17.14 | 3,793,431 | +0.14(+0.82%) |
Nov 30, 2006 | 16.55 | 17.17 | 16.54 | 17.00 | 6,316,200 | +0.42(+2.53%) |
Nov 29, 2006 | 16.40 | 16.65 | 16.16 | 16.58 | 3,169,132 | +0.32(+1.97%) |
Nov 28, 2006 | 16.38 | 16.58 | 16.14 | 16.26 | 5,878,784 | -0.14(-0.85%) |
Nov 27, 2006 | 17.01 | 17.15 | 16.30 | 16.40 | 6,686,562 | -0.63(-3.70%) |
Nov 24, 2006 | 17.00 | 17.25 | 16.94 | 17.03 | 1,449,033 | -0.18(-1.05%) |
Nov 22, 2006 | 16.73 | 17.25 | 16.73 | 17.21 | 6,779,320 | +0.32(+1.89%) |
Nov 21, 2006 | 16.57 | 16.89 | 16.37 | 16.89 | 5,231,025 | +0.28(+1.69%) |
Nov 20, 2006 | 16.38 | 16.62 | 16.20 | 16.61 | 3,944,009 | +0.33(+2.03%) |
Nov 17, 2006 | 16.48 | 16.50 | 16.15 | 16.28 | 4,168,896 | -0.32(-1.93%) |
Nov 16, 2006 | 16.53 | 16.72 | 16.45 | 16.60 | 5,143,113 | -0.05(-0.30%) |
Nov 15, 2006 | 16.41 | 16.77 | 16.41 | 16.65 | 4,238,830 | +0.21(+1.28%) |
Nov 14, 2006 | 16.23 | 16.45 | 16.03 | 16.44 | 2,254,841 | +0.21(+1.29%) |
Nov 13, 2006 | 16.64 | 16.77 | 16.19 | 16.23 | 4,074,984 | -0.18(-1.12%) |
Nov 10, 2006 | 15.85 | 16.44 | 15.79 | 16.41 | 3,798,083 | +0.58(+3.69%) |
Nov 09, 2006 | 16.01 | 16.08 | 15.75 | 15.83 | 4,670,074 | -0.04(-0.25%) |
Nov 08, 2006 | 16.14 | 16.18 | 15.85 | 15.87 | 11,174,841 | +0.22(+1.41%) |
Nov 07, 2006 | 15.66 | 15.79 | 15.57 | 15.65 | 5,212,761 | -0.05(-0.32%) |
Nov 06, 2006 | 16.00 | 16.09 | 15.68 | 15.70 | 4,992,361 | -0.15(-0.95%) |
Nov 03, 2006 | 15.95 | 16.25 | 15.80 | 15.85 | 6,265,654 | +0.35(+2.26%) |
Nov 02, 2006 | 15.24 | 15.62 | 15.21 | 15.50 | 3,894,967 | +0.18(+1.17%) |
Nov 01, 2006 | 15.44 | 15.62 | 15.15 | 15.32 | 6,584,608 | -0.10(-0.65%) |
Oct 31, 2006 | 15.50 | 15.70 | 15.18 | 15.42 | 3,252,900 | -0.06(-0.39%) |
Oct 30, 2006 | 15.17 | 15.59 | 15.17 | 15.48 | 4,752,099 | +0.17(+1.11%) |
Oct 27, 2006 | 15.68 | 15.81 | 15.23 | 15.31 | 5,367,803 | -0.31(-1.98%) |
Oct 26, 2006 | 15.30 | 15.76 | 14.80 | 15.62 | 9,843,950 | +1.35(+9.46%) |
Oct 25, 2006 | 14.84 | 14.85 | 14.22 | 14.27 | 10,469,169 | -0.56(-3.78%) |
Oct 24, 2006 | 15.26 | 15.26 | 14.77 | 14.83 | 5,045,126 | -0.44(-2.88%) |
Oct 23, 2006 | 15.31 | 15.53 | 15.03 | 15.27 | 1,976,875 | +0.01(+0.07%) |
Oct 20, 2006 | 15.25 | 15.31 | 15.00 | 15.26 | 2,154,309 | +0.01(+0.07%) |
Oct 19, 2006 | 15.33 | 15.52 | 15.14 | 15.25 | 2,965,131 | -0.07(-0.46%) |
Oct 18, 2006 | 15.36 | 15.61 | 15.17 | 15.32 | 2,768,321 | +0.06(+0.39%) |
Oct 17, 2006 | 15.46 | 15.55 | 15.12 | 15.26 | 2,902,839 | -0.25(-1.61%) |
Oct 16, 2006 | 15.86 | 15.92 | 15.30 | 15.51 | 4,688,685 | -0.36(-2.27%) |
Oct 13, 2006 | 15.40 | 16.04 | 15.36 | 15.87 | 7,740,289 | +0.58(+3.79%) |
Oct 12, 2006 | 15.04 | 15.39 | 14.88 | 15.29 | 6,059,065 | +0.27(+1.80%) |
Oct 11, 2006 | 15.03 | 15.21 | 14.70 | 15.02 | 4,284,337 | -0.07(-0.46%) |
Oct 10, 2006 | 15.44 | 15.44 | 14.99 | 15.09 | 2,364,821 | -0.25(-1.63%) |
Oct 09, 2006 | 14.96 | 15.40 | 14.91 | 15.34 | 3,353,883 | +0.31(+2.06%) |
Oct 06, 2006 | 14.96 | 15.14 | 14.72 | 15.03 | 3,644,427 | +0.08(+0.54%) |
Oct 05, 2006 | 15.06 | 15.23 | 14.76 | 14.95 | 2,452,382 | -0.19(-1.25%) |
Oct 04, 2006 | 14.90 | 15.15 | 14.78 | 15.14 | 4,428,055 | +0.14(+0.93%) |
Oct 03, 2006 | 14.70 | 15.11 | 14.53 | 15.00 | 5,030,028 | +0.30(+2.04%) |