Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.48 | 17.54 | 17.37 | 17.44 | 11,243,841 | -0.08(-0.45%) |
Dec 28, 2006 | 17.46 | 17.58 | 17.42 | 17.52 | 9,266,549 | -0.03(-0.14%) |
Dec 27, 2006 | 17.37 | 17.55 | 17.33 | 17.55 | 17,974,620 | +0.28(+1.60%) |
Dec 26, 2006 | 17.09 | 17.29 | 17.07 | 17.27 | 7,101,887 | +0.18(+1.05%) |
Dec 22, 2006 | 17.20 | 17.21 | 17.07 | 17.09 | 8,808,876 | -0.10(-0.56%) |
Dec 21, 2006 | 17.14 | 17.19 | 17.00 | 17.19 | 10,796,500 | +0.02(+0.10%) |
Dec 20, 2006 | 17.23 | 17.32 | 16.99 | 17.17 | 10,804,598 | -0.11(-0.64%) |
Dec 19, 2006 | 17.26 | 17.30 | 17.14 | 17.28 | 9,855,464 | +0.05(+0.27%) |
Dec 18, 2006 | 17.30 | 17.31 | 17.14 | 17.24 | 9,304,246 | -0.12(-0.70%) |
Dec 15, 2006 | 17.23 | 17.42 | 17.15 | 17.36 | 18,648,424 | +0.13(+0.77%) |
Dec 14, 2006 | 17.23 | 17.33 | 17.19 | 17.23 | 10,896,747 | +0.05(+0.29%) |
Dec 13, 2006 | 17.19 | 17.27 | 17.14 | 17.18 | 7,317,460 | -0.01(-0.06%) |
Dec 12, 2006 | 17.17 | 17.20 | 17.07 | 17.19 | 9,747,119 | +0.06(+0.36%) |
Dec 11, 2006 | 17.15 | 17.23 | 17.04 | 17.13 | 9,474,582 | -0.05(-0.29%) |
Dec 08, 2006 | 17.26 | 17.29 | 17.12 | 17.18 | 8,427,715 | -0.03(-0.17%) |
Dec 07, 2006 | 17.30 | 17.37 | 17.18 | 17.20 | 9,992,850 | +0.01(+0.06%) |
Dec 06, 2006 | 17.39 | 17.42 | 17.14 | 17.19 | 13,868,130 | -0.10(-0.58%) |
Dec 05, 2006 | 17.26 | 17.44 | 17.25 | 17.29 | 13,396,216 | +0.07(+0.39%) |
Dec 04, 2006 | 17.19 | 17.34 | 16.90 | 17.23 | 27,246,754 | +0.55(+3.29%) |
Dec 01, 2006 | 16.75 | 16.81 | 16.56 | 16.68 | 13,841,881 | -0.03(-0.19%) |
Nov 30, 2006 | 16.80 | 16.83 | 16.63 | 16.71 | 12,705,378 | -0.04(-0.24%) |
Nov 29, 2006 | 16.69 | 16.80 | 16.67 | 16.75 | 9,709,981 | +0.13(+0.80%) |
Nov 28, 2006 | 16.61 | 16.76 | 16.56 | 16.62 | 13,786,592 | +0.00(+0.02%) |
Nov 27, 2006 | 16.72 | 16.79 | 16.55 | 16.61 | 14,499,210 | -0.20(-1.19%) |
Nov 24, 2006 | 16.86 | 16.90 | 16.77 | 16.81 | 5,419,751 | -0.21(-1.26%) |
Nov 22, 2006 | 16.97 | 17.05 | 16.93 | 17.03 | 6,586,133 | +0.02(+0.13%) |
Nov 21, 2006 | 17.08 | 17.12 | 16.97 | 17.01 | 10,361,725 | -0.10(-0.57%) |
Nov 20, 2006 | 16.99 | 17.16 | 16.98 | 17.10 | 11,199,721 | +0.03(+0.19%) |
Nov 17, 2006 | 16.94 | 17.09 | 16.90 | 17.07 | 12,756,758 | +0.06(+0.38%) |
Nov 16, 2006 | 16.97 | 17.06 | 16.90 | 17.01 | 11,306,111 | +0.18(+1.06%) |
Nov 15, 2006 | 16.69 | 16.92 | 16.68 | 16.83 | 19,645,308 | +0.29(+1.75%) |
Nov 14, 2006 | 16.30 | 16.61 | 16.29 | 16.54 | 19,601,466 | +0.19(+1.16%) |
Nov 13, 2006 | 16.42 | 16.58 | 16.32 | 16.35 | 11,413,897 | -0.11(-0.70%) |
Nov 10, 2006 | 16.38 | 16.61 | 16.26 | 16.46 | 17,730,006 | +0.05(+0.28%) |
Nov 09, 2006 | 16.94 | 17.00 | 16.36 | 16.42 | 29,754,042 | -0.52(-3.05%) |
Nov 08, 2006 | 17.01 | 17.04 | 16.85 | 16.93 | 20,872,284 | -0.21(-1.21%) |
Nov 07, 2006 | 16.96 | 17.30 | 16.94 | 17.14 | 15,376,859 | +0.14(+0.82%) |
Nov 06, 2006 | 16.84 | 17.06 | 16.83 | 17.00 | 17,273,450 | -0.06(-0.36%) |
Nov 03, 2006 | 16.98 | 17.12 | 16.94 | 17.06 | 11,135,217 | +0.06(+0.38%) |
Nov 02, 2006 | 16.99 | 17.07 | 16.96 | 17.00 | 13,087,657 | +0.01(+0.08%) |
Nov 01, 2006 | 16.90 | 17.03 | 16.89 | 16.98 | 11,211,449 | -0.03(-0.19%) |
Oct 31, 2006 | 17.01 | 17.05 | 16.86 | 17.01 | 15,253,714 | +0.15(+0.89%) |
Oct 30, 2006 | 17.03 | 17.07 | 16.81 | 16.86 | 11,977,681 | -0.21(-1.22%) |
Oct 27, 2006 | 16.99 | 17.09 | 16.92 | 17.07 | 13,647,252 | -0.08(-0.46%) |
Oct 26, 2006 | 17.29 | 17.29 | 17.01 | 17.15 | 12,246,588 | -0.14(-0.81%) |
Oct 25, 2006 | 17.18 | 17.31 | 17.08 | 17.29 | 11,842,529 | +0.06(+0.33%) |
Oct 24, 2006 | 17.38 | 17.40 | 17.09 | 17.23 | 14,747,733 | -0.25(-1.45%) |
Oct 23, 2006 | 17.37 | 17.53 | 17.28 | 17.49 | 11,807,345 | +0.02(+0.10%) |
Oct 20, 2006 | 17.24 | 17.50 | 17.09 | 17.47 | 19,918,962 | +0.31(+1.79%) |
Oct 19, 2006 | 17.20 | 17.33 | 17.08 | 17.16 | 15,938,408 | +0.03(+0.15%) |
Oct 18, 2006 | 17.06 | 17.28 | 16.93 | 17.14 | 19,341,774 | +0.24(+1.40%) |
Oct 17, 2006 | 16.89 | 17.02 | 16.74 | 16.90 | 11,794,500 | +0.01(+0.04%) |
Oct 16, 2006 | 16.76 | 16.96 | 16.75 | 16.89 | 11,907,592 | +0.09(+0.51%) |
Oct 13, 2006 | 16.69 | 16.84 | 16.62 | 16.81 | 18,278,432 | +0.17(+1.03%) |
Oct 12, 2006 | 16.76 | 16.78 | 16.60 | 16.63 | 17,408,322 | -0.01(-0.04%) |
Oct 11, 2006 | 16.56 | 16.75 | 16.49 | 16.64 | 17,005,380 | -0.03(-0.17%) |
Oct 10, 2006 | 16.80 | 16.81 | 16.49 | 16.67 | 16,009,894 | -0.05(-0.32%) |
Oct 09, 2006 | 16.61 | 16.85 | 16.61 | 16.72 | 12,658,187 | +0.18(+1.10%) |
Oct 06, 2006 | 16.58 | 16.65 | 16.50 | 16.54 | 20,869,492 | -0.06(-0.35%) |
Oct 05, 2006 | 16.88 | 17.03 | 16.56 | 16.60 | 33,305,684 | -0.28(-1.68%) |
Oct 04, 2006 | 16.99 | 16.99 | 16.76 | 16.88 | 20,576,848 | -0.17(-0.99%) |
Oct 03, 2006 | 17.10 | 17.13 | 16.75 | 17.05 | 20,128,390 | -0.23(-1.31%) |