Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 20.29 | 20.47 | 20.18 | 20.32 | 1,012,862 | +0.07(+0.35%) |
Dec 28, 2006 | 20.67 | 20.67 | 19.98 | 20.25 | 1,408,657 | +0.28(+1.42%) |
Dec 27, 2006 | 19.59 | 19.97 | 19.59 | 19.96 | 771,717 | +0.26(+1.31%) |
Dec 26, 2006 | 19.74 | 19.92 | 19.64 | 19.70 | 1,076,047 | -0.04(-0.20%) |
Dec 22, 2006 | 19.64 | 19.99 | 19.60 | 19.74 | 1,454,007 | +0.06(+0.32%) |
Dec 21, 2006 | 20.04 | 20.14 | 19.57 | 19.68 | 1,438,084 | -0.53(-2.60%) |
Dec 20, 2006 | 20.21 | 20.41 | 19.98 | 20.21 | 1,820,376 | -0.02(-0.08%) |
Dec 19, 2006 | 19.71 | 20.22 | 19.63 | 20.22 | 3,429,924 | +0.57(+2.88%) |
Dec 18, 2006 | 20.14 | 20.14 | 19.55 | 19.66 | 1,734,389 | -0.28(-1.42%) |
Dec 15, 2006 | 19.63 | 20.02 | 19.63 | 19.94 | 2,435,533 | +0.30(+1.52%) |
Dec 14, 2006 | 18.84 | 20.16 | 18.69 | 19.64 | 4,472,724 | +0.96(+5.13%) |
Dec 13, 2006 | 18.40 | 18.72 | 18.11 | 18.68 | 4,237,310 | +0.89(+5.03%) |
Dec 12, 2006 | 17.95 | 18.02 | 17.71 | 17.79 | 1,326,237 | -0.23(-1.26%) |
Dec 11, 2006 | 18.07 | 18.18 | 17.94 | 18.02 | 1,220,378 | -0.03(-0.17%) |
Dec 08, 2006 | 18.28 | 18.29 | 17.95 | 18.05 | 1,589,803 | -0.16(-0.91%) |
Dec 07, 2006 | 18.17 | 18.56 | 18.13 | 18.21 | 3,171,199 | +0.26(+1.44%) |
Dec 06, 2006 | 17.84 | 18.15 | 17.81 | 17.95 | 4,278,584 | +0.18(+1.02%) |
Dec 05, 2006 | 17.24 | 17.83 | 17.20 | 17.77 | 2,946,359 | +0.54(+3.14%) |
Dec 04, 2006 | 17.11 | 17.36 | 17.11 | 17.23 | 2,522,157 | -0.01(-0.05%) |
Dec 01, 2006 | 17.23 | 17.43 | 17.08 | 17.24 | 1,991,203 | -0.03(-0.18%) |
Nov 30, 2006 | 17.31 | 17.53 | 17.20 | 17.27 | 1,946,872 | +0.09(+0.50%) |
Nov 29, 2006 | 17.25 | 17.47 | 17.09 | 17.18 | 2,089,292 | +0.05(+0.27%) |
Nov 28, 2006 | 16.96 | 17.18 | 16.89 | 17.14 | 3,226,995 | +0.26(+1.53%) |
Nov 27, 2006 | 17.19 | 17.19 | 16.78 | 16.88 | 2,414,386 | -0.02(-0.14%) |
Nov 24, 2006 | 16.88 | 16.92 | 16.70 | 16.90 | 375,540 | +0.02(+0.14%) |
Nov 22, 2006 | 16.81 | 16.93 | 16.57 | 16.88 | 1,151,078 | +0.13(+0.80%) |
Nov 21, 2006 | 16.61 | 16.78 | 16.52 | 16.74 | 2,664,322 | +0.24(+1.43%) |
Nov 20, 2006 | 16.45 | 16.67 | 16.27 | 16.51 | 2,561,392 | +0.12(+0.72%) |
Nov 17, 2006 | 16.01 | 16.39 | 15.90 | 16.39 | 2,958,461 | +0.32(+2.00%) |
Nov 16, 2006 | 16.05 | 16.11 | 15.97 | 16.07 | 1,647,000 | +0.02(+0.15%) |
Nov 15, 2006 | 15.66 | 16.09 | 15.62 | 16.05 | 2,499,991 | +0.43(+2.77%) |
Nov 14, 2006 | 15.76 | 15.86 | 15.38 | 15.61 | 3,456,548 | -0.14(-0.90%) |
Nov 13, 2006 | 15.70 | 15.82 | 15.64 | 15.76 | 2,573,239 | +0.05(+0.30%) |
Nov 10, 2006 | 15.97 | 16.01 | 15.67 | 15.71 | 2,587,634 | -0.19(-1.19%) |
Nov 09, 2006 | 15.97 | 16.07 | 15.76 | 15.90 | 5,808,133 | +0.00(+0.00%) |
Nov 08, 2006 | 15.62 | 15.92 | 15.43 | 15.90 | 9,931,049 | -0.56(-3.39%) |
Nov 07, 2006 | 16.56 | 16.64 | 16.44 | 16.45 | 1,234,263 | -0.11(-0.66%) |
Nov 06, 2006 | 16.52 | 16.64 | 16.43 | 16.56 | 1,006,366 | +0.12(+0.72%) |
Nov 03, 2006 | 16.64 | 16.76 | 16.37 | 16.45 | 1,119,741 | -0.09(-0.57%) |
Nov 02, 2006 | 16.34 | 16.64 | 16.34 | 16.54 | 1,461,778 | +0.18(+1.10%) |
Nov 01, 2006 | 16.41 | 16.56 | 16.13 | 16.36 | 1,453,370 | +0.18(+1.12%) |
Oct 31, 2006 | 15.90 | 16.76 | 15.88 | 16.18 | 3,776,802 | +0.79(+5.15%) |
Oct 30, 2006 | 15.56 | 15.57 | 15.26 | 15.39 | 1,324,199 | -0.15(-0.96%) |
Oct 27, 2006 | 15.76 | 15.77 | 15.46 | 15.54 | 846,111 | -0.24(-1.54%) |
Oct 26, 2006 | 15.55 | 15.80 | 15.35 | 15.78 | 1,081,142 | +0.31(+1.98%) |
Oct 25, 2006 | 15.50 | 15.72 | 15.43 | 15.47 | 1,339,613 | +0.10(+0.66%) |
Oct 24, 2006 | 15.31 | 15.50 | 15.23 | 15.37 | 1,113,117 | +0.10(+0.67%) |
Oct 23, 2006 | 15.16 | 15.37 | 15.13 | 15.27 | 737,194 | +0.16(+1.09%) |
Oct 20, 2006 | 15.12 | 15.24 | 15.06 | 15.10 | 1,250,314 | -0.05(-0.31%) |
Oct 19, 2006 | 14.70 | 15.31 | 14.66 | 15.15 | 1,970,439 | +0.44(+2.99%) |
Oct 18, 2006 | 14.66 | 14.89 | 14.65 | 14.71 | 1,173,881 | +0.12(+0.81%) |
Oct 17, 2006 | 14.74 | 14.84 | 14.55 | 14.59 | 804,328 | -0.15(-1.01%) |
Oct 16, 2006 | 14.22 | 14.74 | 14.22 | 14.74 | 1,092,353 | +0.46(+3.24%) |
Oct 13, 2006 | 14.04 | 14.44 | 13.98 | 14.28 | 834,009 | +0.27(+1.90%) |
Oct 12, 2006 | 14.01 | 14.17 | 13.97 | 14.01 | 1,141,397 | +0.01(+0.06%) |
Oct 11, 2006 | 14.04 | 14.10 | 13.97 | 14.00 | 479,616 | -0.07(-0.50%) |
Oct 10, 2006 | 14.21 | 14.30 | 14.03 | 14.08 | 535,667 | -0.08(-0.55%) |
Oct 09, 2006 | 14.15 | 14.22 | 14.09 | 14.15 | 607,768 | -0.02(-0.17%) |
Oct 06, 2006 | 14.41 | 14.35 | 14.11 | 14.18 | 616,048 | -0.23(-1.58%) |
Oct 05, 2006 | 13.95 | 14.51 | 13.95 | 14.40 | 1,121,907 | +0.45(+3.21%) |
Oct 04, 2006 | 13.99 | 14.10 | 13.78 | 13.96 | 1,008,149 | -0.01(-0.06%) |
Oct 03, 2006 | 13.80 | 14.13 | 13.70 | 13.97 | 1,275,154 | +0.16(+1.14%) |