Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.71 | 18.76 | 18.61 | 18.62 | 6,864,285 | -0.11(-0.57%) |
Dec 28, 2006 | 18.78 | 18.83 | 18.70 | 18.73 | 13,510,381 | -0.09(-0.46%) |
Dec 27, 2006 | 18.74 | 18.83 | 18.73 | 18.82 | 8,351,760 | +0.13(+0.71%) |
Dec 26, 2006 | 18.55 | 18.68 | 18.54 | 18.68 | 8,189,992 | +0.17(+0.90%) |
Dec 22, 2006 | 18.60 | 18.61 | 18.47 | 18.52 | 6,566,001 | -0.09(-0.49%) |
Dec 21, 2006 | 18.70 | 18.72 | 18.59 | 18.61 | 15,070,060 | -0.08(-0.43%) |
Dec 20, 2006 | 18.65 | 18.69 | 18.57 | 18.69 | 8,335,189 | +0.06(+0.33%) |
Dec 19, 2006 | 18.58 | 18.67 | 18.54 | 18.63 | 21,339,158 | -0.02(-0.08%) |
Dec 18, 2006 | 18.61 | 18.68 | 18.58 | 18.64 | 10,370,900 | +0.09(+0.49%) |
Dec 15, 2006 | 18.62 | 18.63 | 18.52 | 18.55 | 13,289,824 | -0.10(-0.52%) |
Dec 14, 2006 | 18.50 | 18.65 | 18.47 | 18.65 | 11,451,391 | +0.16(+0.85%) |
Dec 13, 2006 | 18.50 | 18.57 | 18.46 | 18.49 | 7,925,837 | +0.02(+0.11%) |
Dec 12, 2006 | 18.40 | 18.50 | 18.38 | 18.47 | 12,524,386 | +0.02(+0.08%) |
Dec 11, 2006 | 18.40 | 18.49 | 18.39 | 18.46 | 17,469,550 | +0.10(+0.55%) |
Dec 08, 2006 | 18.26 | 18.40 | 18.23 | 18.35 | 10,277,982 | +0.06(+0.30%) |
Dec 07, 2006 | 18.38 | 18.46 | 18.27 | 18.30 | 8,763,677 | -0.05(-0.25%) |
Dec 06, 2006 | 18.31 | 18.37 | 18.30 | 18.34 | 5,236,545 | +0.03(+0.14%) |
Dec 05, 2006 | 18.25 | 18.33 | 18.18 | 18.32 | 16,086,633 | +0.09(+0.47%) |
Dec 04, 2006 | 18.05 | 18.26 | 18.04 | 18.23 | 13,194,933 | +0.25(+1.41%) |
Dec 01, 2006 | 17.95 | 18.13 | 17.86 | 17.98 | 16,646,705 | -0.12(-0.67%) |
Nov 30, 2006 | 18.16 | 18.16 | 18.00 | 18.10 | 6,978,114 | -0.02(-0.11%) |
Nov 29, 2006 | 18.07 | 18.18 | 18.02 | 18.12 | 8,255,094 | +0.11(+0.62%) |
Nov 28, 2006 | 18.02 | 18.05 | 17.89 | 18.01 | 14,404,444 | +0.03(+0.17%) |
Nov 27, 2006 | 18.27 | 18.27 | 17.97 | 17.98 | 15,408,391 | -0.28(-1.55%) |
Nov 24, 2006 | 18.25 | 18.32 | 18.22 | 18.26 | 4,013,421 | -0.09(-0.50%) |
Nov 22, 2006 | 18.33 | 18.40 | 18.28 | 18.35 | 3,980,871 | +0.02(+0.11%) |
Nov 21, 2006 | 18.38 | 18.38 | 18.29 | 18.33 | 6,852,053 | -0.03(-0.17%) |
Nov 20, 2006 | 18.30 | 18.40 | 18.28 | 18.36 | 21,272,280 | +0.12(+0.64%) |
Nov 17, 2006 | 18.34 | 18.34 | 18.25 | 18.25 | 20,440,360 | -0.14(-0.74%) |
Nov 16, 2006 | 18.33 | 18.39 | 18.26 | 18.39 | 17,901,196 | +0.18(+0.97%) |
Nov 15, 2006 | 18.20 | 18.25 | 18.17 | 18.21 | 6,468,348 | -0.03(-0.14%) |
Nov 14, 2006 | 18.09 | 18.25 | 18.02 | 18.23 | 12,478,025 | +0.11(+0.59%) |
Nov 13, 2006 | 18.07 | 18.20 | 18.07 | 18.13 | 6,731,714 | -0.02(-0.11%) |
Nov 10, 2006 | 18.05 | 18.15 | 18.02 | 18.15 | 10,260,424 | +0.15(+0.82%) |
Nov 09, 2006 | 18.12 | 18.12 | 17.97 | 18.00 | 7,947,340 | -0.12(-0.67%) |
Nov 08, 2006 | 17.97 | 18.15 | 17.97 | 18.12 | 6,266,927 | +0.08(+0.42%) |
Nov 07, 2006 | 18.02 | 18.11 | 18.01 | 18.05 | 7,567,778 | +0.04(+0.22%) |
Nov 06, 2006 | 17.84 | 18.03 | 17.81 | 18.01 | 15,161,597 | +0.21(+1.17%) |
Nov 03, 2006 | 17.85 | 17.89 | 17.71 | 17.80 | 7,546,866 | +0.00(+0.00%) |
Nov 02, 2006 | 17.83 | 17.86 | 17.74 | 17.80 | 7,257,065 | -0.05(-0.28%) |
Nov 01, 2006 | 18.04 | 18.07 | 17.81 | 17.85 | 18,140,888 | -0.11(-0.62%) |
Oct 31, 2006 | 18.04 | 18.09 | 17.96 | 17.96 | 15,590,282 | -0.03(-0.17%) |
Oct 30, 2006 | 17.96 | 18.05 | 17.93 | 17.99 | 15,919,736 | +0.01(+0.03%) |
Oct 27, 2006 | 18.10 | 18.10 | 17.93 | 17.98 | 8,513,134 | -0.14(-0.75%) |
Oct 26, 2006 | 18.03 | 18.13 | 17.94 | 18.12 | 19,213,686 | +0.13(+0.70%) |
Oct 25, 2006 | 17.94 | 17.99 | 17.86 | 17.99 | 9,277,191 | +0.08(+0.42%) |
Oct 24, 2006 | 17.89 | 17.92 | 17.83 | 17.92 | 5,984,623 | -0.01(-0.03%) |
Oct 23, 2006 | 17.75 | 17.95 | 17.74 | 17.92 | 7,759,335 | +0.12(+0.65%) |
Oct 20, 2006 | 17.83 | 17.83 | 17.73 | 17.81 | 13,972,405 | -0.02(-0.11%) |
Oct 19, 2006 | 17.91 | 17.91 | 17.75 | 17.83 | 16,214,469 | -0.12(-0.65%) |
Oct 18, 2006 | 17.97 | 18.04 | 17.84 | 17.94 | 11,247,208 | +0.05(+0.28%) |
Oct 17, 2006 | 17.88 | 17.94 | 17.80 | 17.89 | 11,044,604 | +0.00(+0.00%) |
Oct 16, 2006 | 17.93 | 17.94 | 17.87 | 17.89 | 10,128,643 | -0.10(-0.54%) |
Oct 13, 2006 | 17.87 | 17.99 | 17.87 | 17.99 | 7,938,266 | +0.07(+0.40%) |
Oct 12, 2006 | 17.86 | 17.95 | 17.86 | 17.92 | 10,378,396 | +0.09(+0.51%) |
Oct 11, 2006 | 17.62 | 17.87 | 17.62 | 17.83 | 11,840,226 | -0.05(-0.26%) |
Oct 10, 2006 | 17.90 | 17.93 | 17.82 | 17.87 | 10,932,353 | +0.00(+0.00%) |
Oct 09, 2006 | 17.82 | 17.90 | 17.76 | 17.87 | 7,188,215 | +0.05(+0.28%) |
Oct 06, 2006 | 17.83 | 17.85 | 17.78 | 17.82 | 10,155,275 | -0.06(-0.34%) |
Oct 05, 2006 | 17.93 | 18.07 | 17.82 | 17.88 | 17,127,668 | -0.01(-0.06%) |
Oct 04, 2006 | 17.86 | 17.89 | 17.64 | 17.89 | 23,553,996 | +0.21(+1.20%) |
Oct 03, 2006 | 17.52 | 17.72 | 17.50 | 17.68 | 13,222,552 | +0.17(+0.98%) |