Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.57 | 19.59 | 19.37 | 19.41 | 1,354,422 | -0.07(-0.38%) |
Dec 28, 2006 | 19.72 | 19.83 | 19.41 | 19.48 | 3,054,820 | -0.03(-0.16%) |
Dec 27, 2006 | 18.76 | 19.56 | 18.76 | 19.51 | 3,523,619 | +0.89(+4.80%) |
Dec 26, 2006 | 18.45 | 18.66 | 18.35 | 18.62 | 652,905 | +0.29(+1.60%) |
Dec 22, 2006 | 18.31 | 18.49 | 18.18 | 18.33 | 943,803 | -0.13(-0.69%) |
Dec 21, 2006 | 18.60 | 18.76 | 18.34 | 18.45 | 2,617,050 | -0.03(-0.15%) |
Dec 20, 2006 | 18.69 | 18.91 | 18.45 | 18.48 | 2,700,829 | -0.06(-0.33%) |
Dec 19, 2006 | 18.76 | 18.76 | 18.37 | 18.54 | 2,875,110 | -0.35(-1.84%) |
Dec 18, 2006 | 18.89 | 19.12 | 18.77 | 18.89 | 3,478,885 | +0.02(+0.08%) |
Dec 15, 2006 | 18.83 | 19.02 | 18.68 | 18.88 | 3,808,053 | +0.22(+1.20%) |
Dec 14, 2006 | 18.60 | 18.95 | 18.52 | 18.65 | 4,436,911 | -0.22(-1.15%) |
Dec 13, 2006 | 18.93 | 19.09 | 18.68 | 18.87 | 6,293,747 | -0.16(-0.85%) |
Dec 12, 2006 | 19.30 | 19.40 | 18.86 | 19.03 | 6,622,139 | -0.27(-1.42%) |
Dec 11, 2006 | 19.34 | 19.34 | 19.08 | 19.31 | 3,087,659 | -0.01(-0.06%) |
Dec 08, 2006 | 19.34 | 19.34 | 19.10 | 19.32 | 3,273,317 | -0.02(-0.12%) |
Dec 07, 2006 | 19.39 | 19.52 | 18.82 | 19.34 | 6,378,043 | +0.19(+0.99%) |
Dec 06, 2006 | 19.52 | 19.71 | 19.11 | 19.15 | 6,647,738 | -0.37(-1.90%) |
Dec 05, 2006 | 19.61 | 19.67 | 19.30 | 19.52 | 3,943,806 | +0.08(+0.40%) |
Dec 04, 2006 | 18.37 | 19.51 | 18.37 | 19.44 | 5,292,281 | +0.99(+5.36%) |
Dec 01, 2006 | 18.48 | 18.64 | 18.29 | 18.45 | 4,545,771 | -0.15(-0.79%) |
Nov 30, 2006 | 18.50 | 18.72 | 18.08 | 18.60 | 8,460,617 | +0.27(+1.48%) |
Nov 29, 2006 | 17.87 | 18.45 | 17.79 | 18.33 | 13,592,322 | +1.43(+8.44%) |
Nov 28, 2006 | 16.98 | 17.05 | 16.71 | 16.90 | 3,377,006 | -0.17(-1.02%) |
Nov 27, 2006 | 17.42 | 17.46 | 17.06 | 17.08 | 2,971,817 | -0.29(-1.67%) |
Nov 24, 2006 | 17.46 | 17.61 | 17.26 | 17.37 | 2,163,249 | -0.09(-0.53%) |
Nov 22, 2006 | 17.44 | 17.55 | 17.36 | 17.46 | 1,915,533 | +0.04(+0.24%) |
Nov 21, 2006 | 17.05 | 17.44 | 17.02 | 17.42 | 3,005,174 | +0.44(+2.60%) |
Nov 20, 2006 | 16.67 | 17.12 | 16.60 | 16.98 | 3,989,832 | +0.35(+2.12%) |
Nov 17, 2006 | 16.84 | 16.84 | 16.46 | 16.63 | 2,523,446 | -0.28(-1.65%) |
Nov 16, 2006 | 17.11 | 17.11 | 16.89 | 16.90 | 1,532,840 | -0.26(-1.51%) |
Nov 15, 2006 | 17.21 | 17.31 | 16.94 | 17.16 | 2,341,408 | -0.15(-0.85%) |
Nov 14, 2006 | 17.07 | 17.47 | 17.07 | 17.31 | 4,922,776 | +0.12(+0.68%) |
Nov 13, 2006 | 16.92 | 17.24 | 16.84 | 17.19 | 2,294,606 | +0.06(+0.36%) |
Nov 10, 2006 | 17.21 | 17.28 | 16.99 | 17.13 | 1,963,370 | +0.22(+1.30%) |
Nov 09, 2006 | 17.34 | 17.34 | 16.90 | 16.91 | 2,241,598 | -0.43(-2.50%) |
Nov 08, 2006 | 16.98 | 17.37 | 16.84 | 17.34 | 2,336,495 | +0.18(+1.04%) |
Nov 07, 2006 | 17.30 | 17.31 | 16.99 | 17.17 | 1,979,401 | -0.02(-0.09%) |
Nov 06, 2006 | 16.98 | 17.28 | 16.92 | 17.18 | 2,163,249 | +0.34(+2.04%) |
Nov 03, 2006 | 16.51 | 16.92 | 16.51 | 16.84 | 1,858,646 | +0.33(+1.99%) |
Nov 02, 2006 | 16.60 | 16.74 | 16.29 | 16.51 | 4,038,962 | -0.30(-1.79%) |
Nov 01, 2006 | 17.05 | 17.14 | 16.72 | 16.81 | 7,843,912 | -0.24(-1.38%) |
Oct 31, 2006 | 16.28 | 17.21 | 16.28 | 17.05 | 4,293,401 | +0.73(+4.50%) |
Oct 30, 2006 | 16.41 | 16.45 | 16.17 | 16.31 | 3,288,832 | -0.23(-1.40%) |
Oct 27, 2006 | 16.53 | 16.60 | 16.32 | 16.54 | 1,954,836 | -0.08(-0.49%) |
Oct 26, 2006 | 16.50 | 16.68 | 16.32 | 16.63 | 3,049,649 | +0.12(+0.75%) |
Oct 25, 2006 | 15.93 | 16.50 | 15.86 | 16.50 | 2,858,302 | +0.55(+3.42%) |
Oct 24, 2006 | 15.86 | 16.11 | 15.78 | 15.96 | 3,208,415 | -0.11(-0.70%) |
Oct 23, 2006 | 15.70 | 16.10 | 15.69 | 16.07 | 2,914,413 | +0.10(+0.61%) |
Oct 20, 2006 | 15.95 | 16.12 | 15.75 | 15.97 | 3,309,776 | -0.05(-0.29%) |
Oct 19, 2006 | 15.51 | 16.07 | 15.45 | 16.02 | 3,555,683 | +0.53(+3.40%) |
Oct 18, 2006 | 15.28 | 15.51 | 15.20 | 15.49 | 2,760,560 | +0.19(+1.21%) |
Oct 17, 2006 | 15.20 | 15.40 | 15.07 | 15.31 | 2,914,672 | +0.08(+0.53%) |
Oct 16, 2006 | 15.09 | 15.23 | 14.95 | 15.23 | 2,645,752 | +0.13(+0.87%) |
Oct 13, 2006 | 14.92 | 15.10 | 14.82 | 15.09 | 2,924,498 | +0.12(+0.77%) |
Oct 12, 2006 | 14.58 | 15.07 | 14.57 | 14.98 | 4,086,023 | +0.48(+3.28%) |
Oct 11, 2006 | 14.69 | 14.70 | 14.45 | 14.50 | 3,902,433 | -0.15(-1.00%) |
Oct 10, 2006 | 14.83 | 14.86 | 14.52 | 14.65 | 2,620,929 | -0.03(-0.18%) |
Oct 09, 2006 | 14.73 | 14.91 | 14.65 | 14.68 | 1,513,705 | -0.10(-0.68%) |
Oct 06, 2006 | 14.82 | 14.82 | 14.60 | 14.78 | 1,083,693 | -0.04(-0.29%) |
Oct 05, 2006 | 14.89 | 14.97 | 14.68 | 14.82 | 3,109,380 | +0.09(+0.60%) |
Oct 04, 2006 | 14.43 | 14.83 | 14.41 | 14.73 | 3,918,982 | +0.22(+1.49%) |
Oct 03, 2006 | 14.54 | 14.64 | 14.42 | 14.51 | 2,992,503 | -0.09(-0.64%) |