Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.37 | 18.54 | 18.28 | 18.41 | 2,526,449 | -0.01(-0.03%) |
Dec 28, 2006 | 18.50 | 18.56 | 18.36 | 18.42 | 1,966,188 | -0.08(-0.44%) |
Dec 27, 2006 | 18.38 | 18.55 | 18.38 | 18.50 | 2,631,463 | +0.16(+0.88%) |
Dec 26, 2006 | 18.33 | 18.38 | 18.29 | 18.34 | 1,751,345 | +0.09(+0.47%) |
Dec 22, 2006 | 18.50 | 18.50 | 18.13 | 18.25 | 4,841,944 | -0.25(-1.37%) |
Dec 21, 2006 | 18.67 | 18.76 | 18.48 | 18.50 | 2,456,069 | -0.16(-0.87%) |
Dec 20, 2006 | 18.58 | 18.70 | 18.51 | 18.67 | 2,825,748 | +0.08(+0.44%) |
Dec 19, 2006 | 18.49 | 18.63 | 18.36 | 18.58 | 3,645,858 | +0.09(+0.50%) |
Dec 18, 2006 | 18.78 | 18.88 | 18.49 | 18.49 | 3,586,961 | -0.29(-1.52%) |
Dec 15, 2006 | 18.80 | 19.03 | 18.60 | 18.78 | 6,130,264 | +0.04(+0.23%) |
Dec 14, 2006 | 18.52 | 18.78 | 18.38 | 18.74 | 4,024,797 | +0.21(+1.14%) |
Dec 13, 2006 | 18.25 | 18.59 | 18.25 | 18.52 | 4,731,373 | +0.36(+1.99%) |
Dec 12, 2006 | 18.18 | 18.30 | 18.09 | 18.16 | 4,323,726 | -0.02(-0.09%) |
Dec 11, 2006 | 18.31 | 18.33 | 18.13 | 18.18 | 4,098,881 | -0.17(-0.91%) |
Dec 08, 2006 | 18.20 | 18.39 | 18.20 | 18.35 | 4,027,761 | +0.15(+0.83%) |
Dec 07, 2006 | 18.33 | 18.49 | 18.16 | 18.20 | 4,220,935 | -0.03(-0.18%) |
Dec 06, 2006 | 18.09 | 18.48 | 18.09 | 18.23 | 6,071,552 | +0.14(+0.78%) |
Dec 05, 2006 | 18.06 | 18.18 | 17.96 | 18.09 | 5,520,738 | +0.10(+0.57%) |
Dec 04, 2006 | 17.95 | 18.06 | 17.93 | 17.98 | 3,865,887 | +0.08(+0.42%) |
Dec 01, 2006 | 17.98 | 18.19 | 17.76 | 17.91 | 5,949,870 | +0.04(+0.21%) |
Nov 30, 2006 | 17.60 | 17.98 | 17.50 | 17.87 | 4,162,408 | +0.30(+1.69%) |
Nov 29, 2006 | 17.61 | 17.80 | 17.51 | 17.57 | 3,179,499 | -0.03(-0.15%) |
Nov 28, 2006 | 17.55 | 17.78 | 17.52 | 17.60 | 5,510,922 | +0.21(+1.18%) |
Nov 27, 2006 | 17.68 | 17.76 | 17.39 | 17.40 | 2,923,539 | -0.35(-1.95%) |
Nov 24, 2006 | 17.52 | 17.80 | 17.52 | 17.74 | 1,150,894 | +0.11(+0.64%) |
Nov 22, 2006 | 17.63 | 17.70 | 17.55 | 17.63 | 3,455,647 | -0.01(-0.03%) |
Nov 21, 2006 | 17.66 | 17.74 | 17.56 | 17.63 | 2,657,207 | -0.05(-0.27%) |
Nov 20, 2006 | 17.77 | 17.98 | 17.68 | 17.68 | 2,440,696 | -0.05(-0.27%) |
Nov 17, 2006 | 17.76 | 17.82 | 17.50 | 17.73 | 4,273,349 | -0.09(-0.52%) |
Nov 16, 2006 | 17.73 | 17.96 | 17.71 | 17.82 | 4,124,070 | +0.12(+0.67%) |
Nov 15, 2006 | 17.77 | 17.89 | 17.63 | 17.70 | 4,105,363 | -0.18(-1.03%) |
Nov 14, 2006 | 17.51 | 17.91 | 17.48 | 17.89 | 3,930,155 | +0.34(+1.94%) |
Nov 13, 2006 | 17.29 | 17.59 | 17.28 | 17.55 | 4,046,282 | +0.15(+0.84%) |
Nov 10, 2006 | 17.42 | 17.53 | 17.32 | 17.40 | 2,444,215 | +0.03(+0.19%) |
Nov 09, 2006 | 17.55 | 17.63 | 17.34 | 17.37 | 3,165,979 | -0.17(-0.99%) |
Nov 08, 2006 | 17.40 | 17.61 | 17.36 | 17.54 | 3,879,963 | +0.14(+0.81%) |
Nov 07, 2006 | 17.36 | 17.64 | 17.33 | 17.40 | 2,947,431 | +0.04(+0.22%) |
Nov 06, 2006 | 17.28 | 17.48 | 17.28 | 17.36 | 4,845,648 | +0.13(+0.75%) |
Nov 03, 2006 | 17.55 | 17.60 | 17.20 | 17.23 | 6,024,880 | -0.31(-1.78%) |
Nov 02, 2006 | 17.62 | 17.71 | 17.31 | 17.55 | 7,360,799 | -0.29(-1.63%) |
Nov 01, 2006 | 18.03 | 18.26 | 17.84 | 17.84 | 4,811,384 | -0.17(-0.93%) |
Oct 31, 2006 | 18.33 | 18.45 | 18.00 | 18.01 | 4,680,070 | -0.32(-1.74%) |
Oct 30, 2006 | 18.14 | 18.36 | 18.14 | 18.33 | 2,919,279 | +0.10(+0.53%) |
Oct 27, 2006 | 18.35 | 18.43 | 18.20 | 18.23 | 3,245,434 | -0.15(-0.79%) |
Oct 26, 2006 | 18.02 | 18.41 | 17.99 | 18.37 | 3,168,757 | +0.36(+1.98%) |
Oct 25, 2006 | 18.15 | 18.21 | 17.94 | 18.02 | 3,095,599 | -0.12(-0.68%) |
Oct 24, 2006 | 18.16 | 18.34 | 18.08 | 18.14 | 3,467,686 | -0.02(-0.12%) |
Oct 23, 2006 | 18.21 | 18.25 | 18.07 | 18.16 | 3,478,983 | -0.09(-0.50%) |
Oct 20, 2006 | 18.36 | 18.42 | 18.24 | 18.25 | 4,045,541 | -0.06(-0.32%) |
Oct 19, 2006 | 18.56 | 18.63 | 18.30 | 18.31 | 5,681,500 | -0.33(-1.77%) |
Oct 18, 2006 | 18.69 | 18.76 | 18.44 | 18.64 | 3,960,344 | +0.01(+0.03%) |
Oct 17, 2006 | 18.74 | 18.89 | 18.62 | 18.64 | 4,518,752 | -0.18(-0.98%) |
Oct 16, 2006 | 18.90 | 18.98 | 18.62 | 18.82 | 4,999,742 | -0.40(-2.08%) |
Oct 13, 2006 | 18.84 | 19.24 | 18.77 | 19.22 | 3,523,619 | +0.33(+1.74%) |
Oct 12, 2006 | 18.90 | 19.02 | 18.83 | 18.89 | 3,289,514 | +0.06(+0.34%) |
Oct 11, 2006 | 18.76 | 19.00 | 18.74 | 18.83 | 3,012,995 | -0.06(-0.34%) |
Oct 10, 2006 | 18.96 | 19.01 | 18.79 | 18.89 | 3,046,518 | -0.12(-0.62%) |
Oct 09, 2006 | 19.05 | 19.06 | 18.83 | 19.01 | 2,507,928 | -0.07(-0.37%) |
Oct 06, 2006 | 18.95 | 19.11 | 18.77 | 19.08 | 3,065,224 | +0.08(+0.43%) |
Oct 05, 2006 | 18.76 | 19.05 | 18.74 | 19.00 | 3,877,926 | +0.21(+1.12%) |
Oct 04, 2006 | 18.67 | 18.81 | 18.55 | 18.79 | 3,300,256 | +0.04(+0.20%) |
Oct 03, 2006 | 18.86 | 18.94 | 18.57 | 18.75 | 2,750,738 | -0.11(-0.57%) |