Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.41 | 16.48 | 16.36 | 16.45 | 12,789,286 | +0.01(+0.04%) |
Dec 28, 2006 | 16.44 | 16.51 | 16.39 | 16.45 | 7,853,718 | +0.01(+0.08%) |
Dec 27, 2006 | 16.35 | 16.49 | 16.31 | 16.44 | 9,150,035 | +0.14(+0.88%) |
Dec 26, 2006 | 16.24 | 16.34 | 16.22 | 16.29 | 5,656,187 | +0.04(+0.23%) |
Dec 22, 2006 | 16.29 | 16.32 | 16.10 | 16.25 | 8,208,669 | -0.03(-0.19%) |
Dec 21, 2006 | 16.05 | 16.31 | 15.99 | 16.29 | 11,915,104 | +0.18(+1.09%) |
Dec 20, 2006 | 16.02 | 16.19 | 15.99 | 16.11 | 9,221,057 | +0.07(+0.47%) |
Dec 19, 2006 | 15.97 | 16.10 | 15.87 | 16.04 | 10,047,570 | +0.08(+0.47%) |
Dec 18, 2006 | 15.94 | 16.05 | 15.93 | 15.96 | 8,414,378 | -0.05(-0.31%) |
Dec 15, 2006 | 16.00 | 16.05 | 15.93 | 16.01 | 14,052,810 | +0.01(+0.08%) |
Dec 14, 2006 | 15.99 | 16.25 | 15.93 | 16.00 | 11,604,142 | +0.05(+0.31%) |
Dec 13, 2006 | 15.90 | 15.98 | 15.82 | 15.95 | 11,820,248 | +0.03(+0.20%) |
Dec 12, 2006 | 15.89 | 15.95 | 15.79 | 15.92 | 13,139,438 | +0.02(+0.16%) |
Dec 11, 2006 | 15.85 | 15.97 | 15.82 | 15.89 | 7,780,616 | +0.04(+0.28%) |
Dec 08, 2006 | 15.79 | 15.97 | 15.67 | 15.85 | 9,660,627 | +0.06(+0.40%) |
Dec 07, 2006 | 15.91 | 15.96 | 15.71 | 15.79 | 9,700,457 | -0.09(-0.55%) |
Dec 06, 2006 | 15.81 | 15.90 | 15.63 | 15.87 | 10,197,293 | +0.06(+0.40%) |
Dec 05, 2006 | 15.78 | 15.91 | 15.57 | 15.81 | 11,517,763 | +0.03(+0.20%) |
Dec 04, 2006 | 15.57 | 15.84 | 15.53 | 15.78 | 13,428,646 | +0.25(+1.61%) |
Dec 01, 2006 | 15.49 | 15.55 | 15.38 | 15.53 | 7,322,491 | +0.01(+0.04%) |
Nov 30, 2006 | 15.48 | 15.62 | 15.41 | 15.52 | 7,192,443 | +0.03(+0.16%) |
Nov 29, 2006 | 15.44 | 15.54 | 15.39 | 15.50 | 7,246,830 | +0.10(+0.65%) |
Nov 28, 2006 | 15.38 | 15.46 | 15.34 | 15.40 | 7,765,580 | +0.03(+0.16%) |
Nov 27, 2006 | 15.30 | 15.45 | 15.26 | 15.37 | 11,056,758 | +0.08(+0.49%) |
Nov 24, 2006 | 15.35 | 15.42 | 15.30 | 15.30 | 3,942,215 | -0.16(-1.05%) |
Nov 22, 2006 | 15.43 | 15.50 | 15.28 | 15.46 | 11,056,438 | +0.14(+0.94%) |
Nov 21, 2006 | 15.31 | 15.45 | 15.25 | 15.32 | 11,252,869 | -0.03(-0.20%) |
Nov 20, 2006 | 15.45 | 15.54 | 15.26 | 15.35 | 13,607,481 | -0.16(-1.01%) |
Nov 17, 2006 | 15.35 | 15.52 | 15.33 | 15.50 | 10,904,796 | +0.09(+0.57%) |
Nov 16, 2006 | 15.30 | 15.45 | 15.25 | 15.42 | 9,526,261 | +0.10(+0.65%) |
Nov 15, 2006 | 15.17 | 15.32 | 15.10 | 15.32 | 13,280,843 | +0.04(+0.25%) |
Nov 14, 2006 | 15.22 | 15.32 | 14.97 | 15.28 | 13,889,491 | +0.02(+0.12%) |
Nov 13, 2006 | 15.20 | 15.43 | 15.20 | 15.26 | 9,937,038 | -0.01(-0.04%) |
Nov 10, 2006 | 15.35 | 15.40 | 15.19 | 15.27 | 12,660,998 | -0.10(-0.65%) |
Nov 09, 2006 | 15.50 | 15.57 | 15.23 | 15.37 | 12,616,209 | -0.14(-0.93%) |
Nov 08, 2006 | 15.55 | 15.63 | 15.40 | 15.51 | 10,726,441 | -0.17(-1.08%) |
Nov 07, 2006 | 15.50 | 15.73 | 15.40 | 15.68 | 12,947,646 | +0.22(+1.42%) |
Nov 06, 2006 | 15.31 | 15.51 | 15.31 | 15.46 | 10,931,830 | +0.12(+0.82%) |
Nov 03, 2006 | 15.36 | 15.38 | 15.20 | 15.34 | 9,985,506 | +0.04(+0.25%) |
Nov 02, 2006 | 15.40 | 15.54 | 15.24 | 15.30 | 12,664,037 | -0.09(-0.61%) |
Nov 01, 2006 | 15.56 | 15.60 | 15.35 | 15.39 | 12,484,722 | -0.08(-0.53%) |
Oct 31, 2006 | 15.26 | 15.51 | 15.16 | 15.47 | 15,668,087 | +0.26(+1.73%) |
Oct 30, 2006 | 15.40 | 15.44 | 15.19 | 15.21 | 11,399,873 | -0.23(-1.46%) |
Oct 27, 2006 | 15.33 | 15.45 | 15.13 | 15.44 | 15,321,613 | +0.10(+0.65%) |
Oct 26, 2006 | 15.49 | 15.58 | 14.96 | 15.34 | 18,916,716 | -0.08(-0.53%) |
Oct 25, 2006 | 15.53 | 15.59 | 15.29 | 15.42 | 14,284,112 | -0.06(-0.36%) |
Oct 24, 2006 | 15.36 | 15.49 | 15.18 | 15.47 | 13,065,697 | +0.11(+0.73%) |
Oct 23, 2006 | 15.21 | 15.38 | 15.13 | 15.36 | 10,126,911 | +0.05(+0.33%) |
Oct 20, 2006 | 15.40 | 15.44 | 15.12 | 15.31 | 12,930,210 | -0.10(-0.65%) |
Oct 19, 2006 | 15.49 | 15.49 | 15.32 | 15.41 | 7,114,543 | -0.05(-0.32%) |
Oct 18, 2006 | 15.40 | 15.51 | 15.36 | 15.46 | 8,886,900 | +0.17(+1.10%) |
Oct 17, 2006 | 15.25 | 15.37 | 15.25 | 15.29 | 7,457,977 | -0.04(-0.24%) |
Oct 16, 2006 | 15.34 | 15.44 | 15.26 | 15.33 | 6,027,934 | -0.02(-0.12%) |
Oct 13, 2006 | 15.40 | 15.47 | 15.28 | 15.35 | 7,891,309 | -0.03(-0.20%) |
Oct 12, 2006 | 15.25 | 15.43 | 15.05 | 15.38 | 13,218,299 | +0.19(+1.23%) |
Oct 11, 2006 | 15.32 | 15.38 | 15.16 | 15.19 | 6,907,075 | -0.12(-0.78%) |
Oct 10, 2006 | 15.30 | 15.36 | 15.10 | 15.31 | 8,499,797 | +0.07(+0.45%) |
Oct 09, 2006 | 15.26 | 15.27 | 15.10 | 15.24 | 9,554,094 | -0.02(-0.16%) |
Oct 06, 2006 | 15.24 | 15.36 | 15.19 | 15.27 | 11,450,900 | -0.06(-0.41%) |
Oct 05, 2006 | 15.29 | 15.44 | 15.27 | 15.33 | 20,108,098 | -0.06(-0.41%) |
Oct 04, 2006 | 15.30 | 15.48 | 15.30 | 15.39 | 11,631,975 | -0.13(-0.81%) |
Oct 03, 2006 | 15.47 | 15.59 | 15.41 | 15.52 | 12,343,477 | +0.09(+0.57%) |