Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.16 | 19.32 | 19.12 | 19.13 | 82,291 | +0.04(+0.20%) |
Dec 28, 2006 | 18.96 | 19.13 | 18.96 | 19.09 | 123,979 | +0.04(+0.20%) |
Dec 27, 2006 | 18.97 | 19.07 | 18.91 | 19.05 | 190,153 | +0.17(+0.89%) |
Dec 26, 2006 | 18.83 | 18.89 | 18.67 | 18.89 | 114,216 | +0.12(+0.65%) |
Dec 22, 2006 | 18.81 | 18.92 | 18.75 | 18.76 | 374,263 | -0.10(-0.51%) |
Dec 21, 2006 | 18.84 | 18.97 | 18.83 | 18.86 | 571,081 | +0.03(+0.17%) |
Dec 20, 2006 | 18.94 | 19.05 | 18.75 | 18.83 | 336,140 | -0.13(-0.68%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.84 | 18.96 | 414,247 | -0.09(-0.47%) |
Dec 18, 2006 | 19.11 | 19.18 | 19.00 | 19.05 | 152,340 | -0.06(-0.34%) |
Dec 15, 2006 | 19.09 | 19.15 | 19.02 | 19.11 | 308,089 | +0.08(+0.44%) |
Dec 14, 2006 | 18.95 | 19.06 | 18.95 | 19.03 | 144,281 | +0.09(+0.48%) |
Dec 13, 2006 | 19.00 | 19.10 | 18.93 | 18.94 | 233,081 | -0.05(-0.24%) |
Dec 12, 2006 | 18.78 | 18.98 | 18.78 | 18.98 | 561,783 | +0.16(+0.86%) |
Dec 11, 2006 | 18.78 | 18.86 | 18.73 | 18.82 | 141,336 | +0.09(+0.48%) |
Dec 08, 2006 | 18.71 | 18.75 | 18.56 | 18.73 | 260,512 | +0.08(+0.41%) |
Dec 07, 2006 | 18.79 | 18.82 | 18.65 | 18.65 | 672,280 | -0.05(-0.28%) |
Dec 06, 2006 | 18.60 | 18.71 | 18.52 | 18.71 | 161,793 | +0.12(+0.63%) |
Dec 05, 2006 | 18.56 | 18.64 | 18.55 | 18.59 | 191,703 | -0.01(-0.03%) |
Dec 04, 2006 | 18.49 | 18.63 | 18.44 | 18.60 | 317,388 | +0.23(+1.23%) |
Dec 01, 2006 | 18.32 | 18.51 | 18.27 | 18.37 | 476,547 | -0.03(-0.18%) |
Nov 30, 2006 | 18.32 | 18.53 | 18.29 | 18.40 | 588,438 | +0.03(+0.18%) |
Nov 29, 2006 | 18.13 | 18.45 | 18.13 | 18.37 | 156,524 | +0.25(+1.35%) |
Nov 28, 2006 | 17.89 | 18.13 | 17.89 | 18.13 | 402,159 | +0.08(+0.43%) |
Nov 27, 2006 | 18.21 | 18.26 | 18.04 | 18.05 | 441,367 | -0.23(-1.24%) |
Nov 24, 2006 | 18.21 | 18.33 | 18.18 | 18.27 | 132,503 | +0.00(+0.00%) |
Nov 22, 2006 | 18.27 | 18.34 | 18.24 | 18.27 | 619,123 | -0.04(-0.21%) |
Nov 21, 2006 | 18.32 | 18.38 | 18.27 | 18.31 | 780,297 | +0.03(+0.18%) |
Nov 20, 2006 | 18.25 | 18.44 | 18.25 | 18.28 | 5,552,123 | -0.05(-0.28%) |
Nov 17, 2006 | 18.17 | 18.38 | 18.14 | 18.33 | 2,264,490 | +0.10(+0.53%) |
Nov 16, 2006 | 18.21 | 18.24 | 18.11 | 18.24 | 572,786 | +0.05(+0.25%) |
Nov 15, 2006 | 18.31 | 18.31 | 18.05 | 18.19 | 1,180,597 | -0.14(-0.74%) |
Nov 14, 2006 | 18.21 | 18.33 | 18.11 | 18.33 | 475,152 | +0.05(+0.28%) |
Nov 13, 2006 | 18.14 | 18.36 | 18.14 | 18.27 | 430,984 | +0.02(+0.11%) |
Nov 10, 2006 | 18.24 | 18.36 | 18.12 | 18.25 | 688,242 | -0.10(-0.56%) |
Nov 09, 2006 | 18.58 | 18.63 | 18.29 | 18.36 | 538,847 | -0.26(-1.39%) |
Nov 08, 2006 | 18.62 | 18.65 | 18.49 | 18.62 | 160,088 | -0.05(-0.24%) |
Nov 07, 2006 | 18.64 | 18.70 | 18.55 | 18.66 | 278,489 | +0.08(+0.45%) |
Nov 06, 2006 | 18.34 | 18.58 | 18.34 | 18.58 | 183,799 | +0.21(+1.16%) |
Nov 03, 2006 | 18.51 | 18.51 | 18.30 | 18.36 | 594,482 | -0.11(-0.59%) |
Nov 02, 2006 | 18.33 | 18.47 | 18.29 | 18.47 | 615,249 | +0.10(+0.56%) |
Nov 01, 2006 | 18.53 | 18.59 | 18.33 | 18.37 | 378,758 | -0.15(-0.80%) |
Oct 31, 2006 | 18.62 | 18.62 | 18.29 | 18.52 | 2,096,807 | -0.06(-0.35%) |
Oct 30, 2006 | 18.82 | 18.82 | 18.54 | 18.58 | 812,997 | -0.17(-0.93%) |
Oct 27, 2006 | 18.85 | 18.86 | 18.72 | 18.76 | 314,288 | -0.10(-0.55%) |
Oct 26, 2006 | 18.78 | 18.88 | 18.70 | 18.86 | 420,756 | +0.25(+1.35%) |
Oct 25, 2006 | 18.56 | 18.65 | 18.55 | 18.61 | 391,931 | +0.11(+0.59%) |
Oct 24, 2006 | 18.49 | 18.58 | 18.45 | 18.50 | 430,054 | -0.01(-0.07%) |
Oct 23, 2006 | 18.49 | 18.57 | 18.42 | 18.51 | 271,360 | +0.06(+0.31%) |
Oct 20, 2006 | 18.31 | 18.49 | 18.26 | 18.45 | 189,224 | +0.17(+0.95%) |
Oct 19, 2006 | 18.09 | 18.29 | 18.09 | 18.28 | 407,583 | +0.19(+1.03%) |
Oct 18, 2006 | 18.23 | 18.27 | 17.99 | 18.09 | 364,190 | -0.02(-0.11%) |
Oct 17, 2006 | 18.04 | 18.13 | 17.96 | 18.11 | 357,216 | -0.06(-0.32%) |
Oct 16, 2006 | 18.31 | 18.31 | 18.13 | 18.17 | 356,751 | -0.08(-0.42%) |
Oct 13, 2006 | 18.27 | 18.27 | 18.11 | 18.25 | 354,582 | +0.01(+0.04%) |
Oct 12, 2006 | 18.10 | 18.24 | 18.04 | 18.24 | 680,028 | +0.26(+1.47%) |
Oct 11, 2006 | 18.16 | 18.16 | 17.92 | 17.98 | 12,375,969 | -0.05(-0.29%) |
Oct 10, 2006 | 18.00 | 18.03 | 17.88 | 18.03 | 802,149 | +0.05(+0.25%) |
Oct 09, 2006 | 17.94 | 18.00 | 17.87 | 17.98 | 961,927 | +0.05(+0.29%) |
Oct 06, 2006 | 17.92 | 17.97 | 17.82 | 17.93 | 297,241 | -0.01(-0.07%) |
Oct 05, 2006 | 18.08 | 18.08 | 17.90 | 17.94 | 480,731 | -0.12(-0.64%) |
Oct 04, 2006 | 17.87 | 18.07 | 17.82 | 18.06 | 533,732 | +0.19(+1.08%) |
Oct 03, 2006 | 17.82 | 17.92 | 17.72 | 17.87 | 489,100 | +0.06(+0.33%) |