Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.98 | 17.05 | 16.88 | 16.95 | 11,570,639 | -0.08(-0.45%) |
Dec 28, 2006 | 16.97 | 17.09 | 16.93 | 17.03 | 9,535,878 | -0.02(-0.14%) |
Dec 27, 2006 | 16.88 | 17.05 | 16.84 | 17.05 | 18,497,046 | +0.27(+1.60%) |
Dec 26, 2006 | 16.60 | 16.80 | 16.59 | 16.78 | 7,308,301 | +0.17(+1.05%) |
Dec 22, 2006 | 16.71 | 16.72 | 16.59 | 16.61 | 9,064,903 | -0.09(-0.56%) |
Dec 21, 2006 | 16.66 | 16.70 | 16.52 | 16.70 | 11,110,297 | +0.02(+0.10%) |
Dec 20, 2006 | 16.75 | 16.83 | 16.51 | 16.69 | 11,118,630 | -0.11(-0.64%) |
Dec 19, 2006 | 16.77 | 16.82 | 16.66 | 16.79 | 10,141,910 | +0.05(+0.27%) |
Dec 18, 2006 | 16.81 | 16.82 | 16.65 | 16.75 | 9,574,671 | -0.12(-0.70%) |
Dec 15, 2006 | 16.74 | 16.93 | 16.67 | 16.87 | 19,190,434 | +0.13(+0.77%) |
Dec 14, 2006 | 16.75 | 16.84 | 16.70 | 16.74 | 11,213,457 | +0.05(+0.29%) |
Dec 13, 2006 | 16.70 | 16.78 | 16.66 | 16.69 | 7,530,139 | -0.01(-0.06%) |
Dec 12, 2006 | 16.69 | 16.71 | 16.59 | 16.70 | 10,030,416 | +0.06(+0.36%) |
Dec 11, 2006 | 16.67 | 16.74 | 16.55 | 16.64 | 9,749,958 | -0.05(-0.29%) |
Dec 08, 2006 | 16.77 | 16.80 | 16.64 | 16.69 | 8,672,664 | -0.03(-0.17%) |
Dec 07, 2006 | 16.82 | 16.88 | 16.69 | 16.72 | 10,283,289 | +0.01(+0.06%) |
Dec 06, 2006 | 16.90 | 16.92 | 16.66 | 16.71 | 14,271,202 | -0.10(-0.58%) |
Dec 05, 2006 | 16.77 | 16.95 | 16.76 | 16.80 | 13,785,572 | +0.07(+0.39%) |
Dec 04, 2006 | 16.70 | 16.85 | 16.42 | 16.74 | 28,038,672 | +0.53(+3.29%) |
Dec 01, 2006 | 16.28 | 16.34 | 16.10 | 16.21 | 14,244,191 | -0.03(-0.19%) |
Nov 30, 2006 | 16.33 | 16.36 | 16.16 | 16.24 | 13,074,656 | -0.04(-0.23%) |
Nov 29, 2006 | 16.22 | 16.32 | 16.20 | 16.28 | 9,992,198 | +0.13(+0.80%) |
Nov 28, 2006 | 16.14 | 16.29 | 16.09 | 16.15 | 14,187,295 | +0.00(+0.02%) |
Nov 27, 2006 | 16.25 | 16.31 | 16.08 | 16.14 | 14,920,625 | -0.19(-1.19%) |
Nov 24, 2006 | 16.38 | 16.43 | 16.30 | 16.34 | 5,577,274 | -0.21(-1.26%) |
Nov 22, 2006 | 16.49 | 16.57 | 16.45 | 16.55 | 6,777,557 | +0.02(+0.13%) |
Nov 21, 2006 | 16.60 | 16.63 | 16.50 | 16.53 | 10,662,885 | -0.09(-0.57%) |
Nov 20, 2006 | 16.51 | 16.68 | 16.50 | 16.62 | 11,525,237 | +0.03(+0.19%) |
Nov 17, 2006 | 16.46 | 16.60 | 16.43 | 16.59 | 13,127,529 | +0.06(+0.38%) |
Nov 16, 2006 | 16.50 | 16.58 | 16.42 | 16.53 | 11,634,720 | +0.17(+1.06%) |
Nov 15, 2006 | 16.22 | 16.44 | 16.21 | 16.35 | 20,216,292 | +0.28(+1.75%) |
Nov 14, 2006 | 15.84 | 16.14 | 15.83 | 16.07 | 20,171,176 | +0.18(+1.16%) |
Nov 13, 2006 | 15.96 | 16.11 | 15.86 | 15.89 | 11,745,639 | -0.11(-0.70%) |
Nov 10, 2006 | 15.92 | 16.14 | 15.80 | 16.00 | 18,245,324 | +0.05(+0.28%) |
Nov 09, 2006 | 16.46 | 16.52 | 15.90 | 15.95 | 30,618,832 | -0.50(-3.05%) |
Nov 08, 2006 | 16.53 | 16.55 | 16.37 | 16.45 | 21,478,930 | -0.20(-1.21%) |
Nov 07, 2006 | 16.48 | 16.82 | 16.46 | 16.66 | 15,823,782 | +0.14(+0.82%) |
Nov 06, 2006 | 16.36 | 16.58 | 16.36 | 16.52 | 17,775,498 | -0.06(-0.36%) |
Nov 03, 2006 | 16.50 | 16.63 | 16.46 | 16.58 | 11,458,858 | +0.06(+0.38%) |
Nov 02, 2006 | 16.51 | 16.59 | 16.48 | 16.52 | 13,468,045 | +0.01(+0.08%) |
Nov 01, 2006 | 16.43 | 16.55 | 16.41 | 16.50 | 11,537,306 | -0.03(-0.19%) |
Oct 31, 2006 | 16.53 | 16.56 | 16.38 | 16.53 | 15,697,058 | +0.15(+0.89%) |
Oct 30, 2006 | 16.55 | 16.59 | 16.34 | 16.39 | 12,325,809 | -0.20(-1.22%) |
Oct 27, 2006 | 16.51 | 16.61 | 16.44 | 16.59 | 14,043,905 | -0.08(-0.46%) |
Oct 26, 2006 | 16.80 | 16.80 | 16.53 | 16.67 | 12,602,532 | -0.14(-0.81%) |
Oct 25, 2006 | 16.69 | 16.83 | 16.60 | 16.80 | 12,186,729 | +0.06(+0.33%) |
Oct 24, 2006 | 16.89 | 16.91 | 16.61 | 16.75 | 15,176,371 | -0.25(-1.45%) |
Oct 23, 2006 | 16.88 | 17.03 | 16.79 | 16.99 | 12,150,522 | +0.02(+0.10%) |
Oct 20, 2006 | 16.76 | 17.01 | 16.61 | 16.98 | 20,497,900 | +0.30(+1.79%) |
Oct 19, 2006 | 16.71 | 16.84 | 16.60 | 16.68 | 16,401,653 | +0.02(+0.15%) |
Oct 18, 2006 | 16.58 | 16.79 | 16.45 | 16.65 | 19,903,936 | +0.23(+1.40%) |
Oct 17, 2006 | 16.42 | 16.54 | 16.27 | 16.42 | 12,137,304 | +0.01(+0.04%) |
Oct 16, 2006 | 16.29 | 16.48 | 16.28 | 16.42 | 12,253,682 | +0.08(+0.51%) |
Oct 13, 2006 | 16.22 | 16.37 | 16.15 | 16.33 | 18,809,688 | +0.17(+1.03%) |
Oct 12, 2006 | 16.29 | 16.30 | 16.13 | 16.16 | 17,914,290 | -0.01(-0.04%) |
Oct 11, 2006 | 16.10 | 16.28 | 16.03 | 16.17 | 17,499,636 | -0.03(-0.17%) |
Oct 10, 2006 | 16.32 | 16.33 | 16.02 | 16.20 | 16,475,216 | -0.05(-0.32%) |
Oct 09, 2006 | 16.14 | 16.38 | 16.14 | 16.25 | 13,026,093 | +0.18(+1.10%) |
Oct 06, 2006 | 16.11 | 16.18 | 16.03 | 16.07 | 21,476,056 | -0.06(-0.35%) |
Oct 05, 2006 | 16.40 | 16.55 | 16.10 | 16.13 | 34,273,700 | -0.27(-1.68%) |
Oct 04, 2006 | 16.51 | 16.51 | 16.28 | 16.40 | 21,174,908 | -0.16(-0.99%) |
Oct 03, 2006 | 16.62 | 16.65 | 16.28 | 16.57 | 20,713,416 | -0.22(-1.31%) |