Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.72 | 17.90 | 17.61 | 17.63 | 3,114,309 | -0.21(-1.20%) |
Dec 28, 2006 | 17.99 | 18.04 | 17.71 | 17.85 | 2,672,810 | -0.21(-1.19%) |
Dec 27, 2006 | 18.04 | 18.20 | 17.99 | 18.06 | 2,925,281 | +0.21(+1.20%) |
Dec 26, 2006 | 17.68 | 17.88 | 17.67 | 17.85 | 1,708,439 | +0.10(+0.58%) |
Dec 22, 2006 | 17.76 | 18.02 | 17.66 | 17.75 | 2,657,924 | -0.15(-0.85%) |
Dec 21, 2006 | 18.04 | 18.21 | 17.76 | 17.90 | 4,359,213 | -0.10(-0.53%) |
Dec 20, 2006 | 17.72 | 18.01 | 17.71 | 17.99 | 4,440,100 | +0.25(+1.39%) |
Dec 19, 2006 | 17.80 | 17.92 | 17.63 | 17.75 | 6,958,032 | -0.09(-0.50%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.66 | 17.84 | 5,581,799 | -0.02(-0.09%) |
Dec 15, 2006 | 18.18 | 18.27 | 17.77 | 17.85 | 9,662,150 | -0.24(-1.35%) |
Dec 14, 2006 | 18.11 | 18.31 | 18.03 | 18.10 | 8,931,529 | -0.42(-2.25%) |
Dec 13, 2006 | 18.72 | 18.82 | 18.38 | 18.51 | 8,694,368 | -0.02(-0.13%) |
Dec 12, 2006 | 18.51 | 18.56 | 18.23 | 18.54 | 7,165,137 | +0.08(+0.46%) |
Dec 11, 2006 | 18.36 | 18.62 | 18.22 | 18.45 | 5,248,275 | +0.09(+0.50%) |
Dec 08, 2006 | 17.92 | 18.61 | 17.81 | 18.36 | 5,793,850 | +0.46(+2.58%) |
Dec 07, 2006 | 18.24 | 18.28 | 17.90 | 17.90 | 4,465,740 | -0.15(-0.86%) |
Dec 06, 2006 | 18.46 | 18.53 | 17.94 | 18.05 | 8,447,531 | -0.36(-1.93%) |
Dec 05, 2006 | 18.06 | 18.53 | 17.83 | 18.41 | 8,490,248 | +0.48(+2.65%) |
Dec 04, 2006 | 17.67 | 17.97 | 17.53 | 17.93 | 6,903,454 | +0.43(+2.45%) |
Dec 01, 2006 | 17.80 | 17.80 | 17.23 | 17.50 | 6,495,961 | -0.24(-1.35%) |
Nov 30, 2006 | 17.74 | 17.92 | 17.62 | 17.74 | 5,187,650 | +0.03(+0.18%) |
Nov 29, 2006 | 17.59 | 17.81 | 17.54 | 17.71 | 3,917,342 | +0.17(+0.98%) |
Nov 28, 2006 | 17.45 | 17.65 | 17.41 | 17.54 | 4,653,925 | +0.06(+0.36%) |
Nov 27, 2006 | 17.26 | 17.56 | 17.20 | 17.48 | 6,730,770 | -0.17(-0.97%) |
Nov 24, 2006 | 17.66 | 17.85 | 17.64 | 17.65 | 1,559,736 | -0.15(-0.87%) |
Nov 22, 2006 | 17.86 | 17.87 | 17.47 | 17.80 | 4,766,599 | -0.08(-0.44%) |
Nov 21, 2006 | 17.88 | 17.89 | 17.72 | 17.88 | 3,738,814 | +0.01(+0.05%) |
Nov 20, 2006 | 18.16 | 18.16 | 17.79 | 17.87 | 5,293,144 | -0.26(-1.41%) |
Nov 17, 2006 | 17.66 | 18.17 | 17.61 | 18.13 | 7,653,787 | +0.42(+2.38%) |
Nov 16, 2006 | 17.61 | 17.78 | 17.54 | 17.71 | 3,416,728 | +0.12(+0.66%) |
Nov 15, 2006 | 17.51 | 17.73 | 17.46 | 17.59 | 5,707,785 | -0.01(-0.06%) |
Nov 14, 2006 | 17.21 | 17.62 | 17.17 | 17.60 | 7,835,711 | +0.35(+2.03%) |
Nov 13, 2006 | 16.96 | 17.28 | 16.90 | 17.25 | 6,625,965 | +0.26(+1.55%) |
Nov 10, 2006 | 16.54 | 17.03 | 16.46 | 16.99 | 9,984,998 | +0.74(+4.57%) |
Nov 09, 2006 | 16.28 | 16.38 | 16.19 | 16.25 | 2,912,838 | -0.07(-0.40%) |
Nov 08, 2006 | 16.14 | 16.40 | 16.03 | 16.31 | 4,595,943 | +0.11(+0.70%) |
Nov 07, 2006 | 16.10 | 16.22 | 15.99 | 16.20 | 6,233,483 | +0.07(+0.42%) |
Nov 06, 2006 | 15.99 | 16.30 | 15.95 | 16.13 | 3,988,867 | +0.23(+1.42%) |
Nov 03, 2006 | 16.13 | 16.14 | 15.77 | 15.90 | 4,028,654 | -0.18(-1.15%) |
Nov 02, 2006 | 15.95 | 16.17 | 15.92 | 16.09 | 4,112,192 | +0.14(+0.85%) |
Nov 01, 2006 | 15.99 | 16.30 | 15.92 | 15.95 | 5,493,724 | -0.14(-0.84%) |
Oct 31, 2006 | 16.14 | 16.30 | 15.89 | 16.09 | 6,109,489 | -0.08(-0.49%) |
Oct 30, 2006 | 16.10 | 16.30 | 16.09 | 16.17 | 4,140,058 | +0.02(+0.14%) |
Oct 27, 2006 | 16.24 | 16.39 | 16.09 | 16.15 | 4,718,705 | -0.19(-1.16%) |
Oct 26, 2006 | 16.44 | 16.49 | 16.20 | 16.34 | 7,853,351 | -0.13(-0.81%) |
Oct 25, 2006 | 16.57 | 16.57 | 16.35 | 16.47 | 7,363,019 | -0.07(-0.41%) |
Oct 24, 2006 | 16.89 | 16.98 | 16.39 | 16.54 | 9,553,584 | -0.04(-0.23%) |
Oct 23, 2006 | 16.36 | 16.99 | 16.21 | 16.58 | 8,580,708 | +0.11(+0.68%) |
Oct 20, 2006 | 16.60 | 16.60 | 16.10 | 16.46 | 7,324,656 | -0.17(-1.03%) |
Oct 19, 2006 | 16.49 | 16.82 | 16.40 | 16.63 | 5,910,083 | +0.01(+0.08%) |
Oct 18, 2006 | 16.70 | 16.85 | 16.52 | 16.62 | 4,871,037 | +0.07(+0.44%) |
Oct 17, 2006 | 16.56 | 16.66 | 16.43 | 16.55 | 4,751,300 | -0.14(-0.81%) |
Oct 16, 2006 | 16.56 | 16.80 | 16.53 | 16.68 | 4,637,868 | +0.06(+0.36%) |
Oct 13, 2006 | 16.41 | 16.64 | 16.36 | 16.62 | 3,680,295 | +0.17(+1.01%) |
Oct 12, 2006 | 16.26 | 16.46 | 15.98 | 16.46 | 5,968,418 | +0.26(+1.63%) |
Oct 11, 2006 | 16.25 | 16.25 | 16.00 | 16.19 | 3,868,888 | -0.04(-0.25%) |
Oct 10, 2006 | 16.15 | 16.36 | 16.08 | 16.24 | 6,256,201 | +0.12(+0.72%) |
Oct 09, 2006 | 16.03 | 16.21 | 15.81 | 16.12 | 5,664,910 | +0.14(+0.87%) |
Oct 06, 2006 | 15.99 | 16.11 | 15.82 | 15.98 | 4,573,762 | -0.02(-0.14%) |
Oct 05, 2006 | 15.82 | 16.10 | 15.73 | 16.00 | 6,004,635 | +0.11(+0.70%) |
Oct 04, 2006 | 15.53 | 15.93 | 15.43 | 15.89 | 7,644,266 | +0.36(+2.29%) |
Oct 03, 2006 | 15.56 | 15.61 | 15.41 | 15.53 | 7,888,434 | +0.06(+0.40%) |