Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.24 | 18.25 | 17.99 | 18.01 | 1,145,437 | -0.18(-0.98%) |
Dec 28, 2006 | 18.20 | 18.34 | 18.13 | 18.19 | 2,007,074 | -0.05(-0.25%) |
Dec 27, 2006 | 17.79 | 18.27 | 17.79 | 18.24 | 4,252,060 | +0.51(+2.89%) |
Dec 26, 2006 | 17.66 | 17.81 | 17.56 | 17.72 | 2,385,827 | -0.01(-0.06%) |
Dec 22, 2006 | 17.56 | 17.78 | 17.40 | 17.73 | 1,731,392 | +0.23(+1.33%) |
Dec 21, 2006 | 17.88 | 17.91 | 17.50 | 17.50 | 3,756,116 | -0.35(-1.98%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.84 | 17.86 | 2,008,839 | +0.01(+0.03%) |
Dec 19, 2006 | 17.85 | 17.94 | 17.70 | 17.85 | 2,400,652 | -0.05(-0.25%) |
Dec 18, 2006 | 18.05 | 18.22 | 17.82 | 17.90 | 2,081,907 | -0.09(-0.49%) |
Dec 15, 2006 | 18.35 | 18.35 | 17.97 | 17.98 | 2,793,172 | -0.32(-1.75%) |
Dec 14, 2006 | 17.98 | 18.34 | 17.97 | 18.30 | 2,160,975 | +0.32(+1.80%) |
Dec 13, 2006 | 17.79 | 18.04 | 17.79 | 17.98 | 2,870,476 | +0.19(+1.07%) |
Dec 12, 2006 | 17.76 | 17.85 | 17.68 | 17.79 | 3,924,843 | +0.00(+0.00%) |
Dec 11, 2006 | 17.69 | 17.88 | 17.64 | 17.79 | 1,780,104 | +0.10(+0.58%) |
Dec 08, 2006 | 17.58 | 17.77 | 17.54 | 17.69 | 2,626,210 | +0.04(+0.22%) |
Dec 07, 2006 | 17.76 | 17.85 | 17.64 | 17.65 | 1,669,267 | -0.20(-1.14%) |
Dec 06, 2006 | 17.79 | 17.91 | 17.69 | 17.85 | 2,320,525 | +0.08(+0.45%) |
Dec 05, 2006 | 17.74 | 17.91 | 17.66 | 17.77 | 3,251,347 | +0.08(+0.43%) |
Dec 04, 2006 | 17.66 | 17.77 | 17.56 | 17.70 | 2,554,907 | +0.08(+0.43%) |
Dec 01, 2006 | 17.52 | 17.78 | 17.46 | 17.62 | 2,947,073 | -0.10(-0.56%) |
Nov 30, 2006 | 17.57 | 17.80 | 17.57 | 17.72 | 2,273,225 | +0.13(+0.76%) |
Nov 29, 2006 | 17.32 | 17.64 | 17.28 | 17.59 | 2,315,583 | +0.30(+1.72%) |
Nov 28, 2006 | 17.30 | 17.37 | 17.14 | 17.29 | 4,159,931 | -0.13(-0.75%) |
Nov 27, 2006 | 17.70 | 17.70 | 17.34 | 17.42 | 3,111,212 | -0.28(-1.58%) |
Nov 24, 2006 | 17.56 | 17.75 | 17.54 | 17.70 | 805,159 | +0.02(+0.13%) |
Nov 22, 2006 | 17.65 | 17.81 | 17.59 | 17.68 | 2,152,504 | -0.04(-0.22%) |
Nov 21, 2006 | 17.50 | 17.74 | 17.44 | 17.72 | 2,279,225 | +0.21(+1.21%) |
Nov 20, 2006 | 17.62 | 17.68 | 17.48 | 17.50 | 2,959,428 | -0.18(-1.03%) |
Nov 17, 2006 | 17.69 | 17.72 | 17.49 | 17.69 | 3,753,998 | -0.07(-0.38%) |
Nov 16, 2006 | 17.62 | 17.82 | 17.43 | 17.75 | 3,256,995 | +0.13(+0.76%) |
Nov 15, 2006 | 17.28 | 17.68 | 17.23 | 17.62 | 4,052,623 | +0.27(+1.57%) |
Nov 14, 2006 | 17.17 | 17.48 | 17.07 | 17.35 | 3,939,668 | +0.24(+1.37%) |
Nov 13, 2006 | 17.20 | 17.27 | 17.00 | 17.11 | 4,430,318 | -0.11(-0.64%) |
Nov 10, 2006 | 17.14 | 17.24 | 17.00 | 17.22 | 2,653,743 | +0.14(+0.80%) |
Nov 09, 2006 | 17.37 | 17.37 | 17.01 | 17.09 | 4,705,646 | -0.13(-0.76%) |
Nov 08, 2006 | 17.01 | 17.32 | 16.97 | 17.22 | 4,518,564 | +0.18(+1.06%) |
Nov 07, 2006 | 16.86 | 17.09 | 16.84 | 17.04 | 4,581,748 | +0.27(+1.59%) |
Nov 06, 2006 | 16.43 | 16.81 | 16.39 | 16.77 | 2,998,962 | +0.41(+2.51%) |
Nov 03, 2006 | 16.60 | 16.67 | 16.32 | 16.36 | 2,893,773 | -0.20(-1.23%) |
Nov 02, 2006 | 16.52 | 16.65 | 16.35 | 16.56 | 3,678,812 | +0.09(+0.53%) |
Nov 01, 2006 | 16.85 | 16.90 | 16.48 | 16.48 | 2,964,370 | -0.30(-1.81%) |
Oct 31, 2006 | 16.65 | 16.86 | 16.65 | 16.78 | 2,925,541 | +0.09(+0.56%) |
Oct 30, 2006 | 16.36 | 16.75 | 16.35 | 16.69 | 2,509,019 | +0.27(+1.62%) |
Oct 27, 2006 | 16.57 | 16.69 | 16.40 | 16.42 | 2,929,424 | -0.26(-1.53%) |
Oct 26, 2006 | 16.57 | 16.71 | 16.52 | 16.67 | 2,983,431 | +0.15(+0.91%) |
Oct 25, 2006 | 16.46 | 16.65 | 16.35 | 16.52 | 2,628,681 | +0.02(+0.12%) |
Oct 24, 2006 | 16.35 | 16.56 | 16.31 | 16.50 | 3,117,918 | -0.08(-0.48%) |
Oct 23, 2006 | 16.52 | 16.69 | 16.48 | 16.58 | 2,851,414 | -0.01(-0.03%) |
Oct 20, 2006 | 16.24 | 16.64 | 15.98 | 16.59 | 6,846,855 | +0.38(+2.36%) |
Oct 19, 2006 | 16.35 | 16.58 | 16.09 | 16.21 | 8,222,438 | -0.60(-3.59%) |
Oct 18, 2006 | 16.85 | 17.00 | 16.68 | 16.81 | 3,983,791 | +0.03(+0.20%) |
Oct 17, 2006 | 16.96 | 17.00 | 16.66 | 16.78 | 3,901,899 | -0.20(-1.20%) |
Oct 16, 2006 | 16.80 | 17.08 | 16.67 | 16.98 | 3,321,238 | +0.18(+1.10%) |
Oct 13, 2006 | 16.49 | 16.88 | 16.47 | 16.80 | 3,333,239 | +0.18(+1.06%) |
Oct 12, 2006 | 16.71 | 16.78 | 16.52 | 16.62 | 6,821,793 | -0.14(-0.84%) |
Oct 11, 2006 | 16.60 | 16.80 | 16.53 | 16.76 | 3,455,372 | +0.05(+0.32%) |
Oct 10, 2006 | 16.40 | 16.79 | 16.36 | 16.71 | 4,144,752 | +0.33(+1.99%) |
Oct 09, 2006 | 16.28 | 16.47 | 16.24 | 16.38 | 2,338,527 | -0.01(-0.05%) |
Oct 06, 2006 | 16.24 | 16.45 | 16.14 | 16.39 | 3,268,290 | +0.05(+0.28%) |
Oct 05, 2006 | 16.08 | 16.39 | 16.00 | 16.35 | 7,199,134 | +0.01(+0.07%) |
Oct 04, 2006 | 15.84 | 16.37 | 15.77 | 16.34 | 7,071,706 | +0.50(+3.15%) |
Oct 03, 2006 | 15.80 | 15.86 | 15.70 | 15.84 | 2,737,753 | +0.03(+0.22%) |