Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.27 | 18.34 | 18.25 | 18.27 | 2,949,184 | -0.03(-0.18%) |
Dec 28, 2006 | 18.36 | 18.38 | 18.24 | 18.30 | 2,176,515 | +0.00(+0.00%) |
Dec 27, 2006 | 18.20 | 18.37 | 18.16 | 18.30 | 2,780,132 | +0.23(+1.26%) |
Dec 26, 2006 | 18.14 | 18.34 | 18.06 | 18.08 | 4,143,376 | -0.07(-0.40%) |
Dec 22, 2006 | 18.30 | 18.35 | 18.00 | 18.15 | 4,882,088 | -0.19(-1.04%) |
Dec 21, 2006 | 18.50 | 18.76 | 18.30 | 18.34 | 4,328,669 | -0.11(-0.57%) |
Dec 20, 2006 | 18.51 | 18.60 | 18.43 | 18.45 | 5,261,778 | +0.00(+0.02%) |
Dec 19, 2006 | 18.54 | 18.75 | 18.31 | 18.44 | 6,533,237 | -0.12(-0.66%) |
Dec 18, 2006 | 18.85 | 18.88 | 18.55 | 18.56 | 5,434,029 | -0.30(-1.62%) |
Dec 15, 2006 | 18.84 | 18.99 | 18.75 | 18.87 | 5,106,014 | +0.12(+0.63%) |
Dec 14, 2006 | 19.21 | 19.30 | 18.75 | 18.75 | 4,958,370 | -0.47(-2.45%) |
Dec 13, 2006 | 19.51 | 19.51 | 19.04 | 19.22 | 3,974,324 | +0.30(+1.57%) |
Dec 12, 2006 | 18.79 | 18.95 | 18.76 | 18.93 | 3,382,027 | +0.20(+1.06%) |
Dec 11, 2006 | 18.71 | 18.79 | 18.62 | 18.73 | 4,006,560 | +0.03(+0.17%) |
Dec 08, 2006 | 18.86 | 18.87 | 18.61 | 18.69 | 3,355,943 | -0.15(-0.80%) |
Dec 07, 2006 | 18.88 | 18.99 | 18.80 | 18.84 | 2,583,028 | -0.02(-0.09%) |
Dec 06, 2006 | 18.91 | 18.96 | 18.72 | 18.86 | 2,909,813 | -0.05(-0.28%) |
Dec 05, 2006 | 19.07 | 19.10 | 18.83 | 18.91 | 3,444,529 | -0.07(-0.39%) |
Dec 04, 2006 | 18.64 | 19.01 | 18.57 | 18.99 | 4,571,051 | +0.40(+2.16%) |
Dec 01, 2006 | 18.55 | 18.79 | 18.47 | 18.58 | 3,484,147 | -0.11(-0.57%) |
Nov 30, 2006 | 18.62 | 18.77 | 18.51 | 18.69 | 3,470,613 | +0.23(+1.26%) |
Nov 29, 2006 | 18.47 | 18.55 | 18.35 | 18.46 | 1,969,322 | +0.08(+0.44%) |
Nov 28, 2006 | 18.27 | 18.56 | 18.27 | 18.38 | 3,122,912 | +0.11(+0.62%) |
Nov 27, 2006 | 18.32 | 18.41 | 18.21 | 18.26 | 4,677,109 | -0.11(-0.62%) |
Nov 24, 2006 | 18.64 | 18.67 | 18.37 | 18.38 | 929,909 | -0.26(-1.37%) |
Nov 22, 2006 | 18.60 | 18.73 | 18.53 | 18.63 | 2,428,740 | +0.02(+0.13%) |
Nov 21, 2006 | 18.78 | 18.80 | 18.49 | 18.61 | 3,888,691 | -0.19(-0.99%) |
Nov 20, 2006 | 19.04 | 19.06 | 18.68 | 18.80 | 3,280,645 | -0.29(-1.53%) |
Nov 17, 2006 | 19.25 | 19.34 | 18.84 | 19.09 | 4,156,172 | -0.16(-0.84%) |
Nov 16, 2006 | 19.15 | 19.30 | 19.12 | 19.25 | 3,110,116 | +0.16(+0.85%) |
Nov 15, 2006 | 18.83 | 19.17 | 18.82 | 19.09 | 4,457,612 | +0.26(+1.36%) |
Nov 14, 2006 | 18.28 | 18.93 | 18.28 | 18.83 | 6,453,017 | +0.55(+3.02%) |
Nov 13, 2006 | 18.29 | 18.33 | 18.14 | 18.28 | 3,125,865 | -0.06(-0.33%) |
Nov 10, 2006 | 18.30 | 18.47 | 18.23 | 18.34 | 3,990,073 | +0.10(+0.53%) |
Nov 09, 2006 | 18.64 | 18.73 | 18.23 | 18.24 | 3,888,445 | -0.31(-1.69%) |
Nov 08, 2006 | 18.25 | 18.61 | 18.25 | 18.56 | 3,958,576 | -0.08(-0.44%) |
Nov 07, 2006 | 18.69 | 18.84 | 18.55 | 18.64 | 2,815,813 | +0.02(+0.13%) |
Nov 06, 2006 | 18.45 | 18.78 | 18.39 | 18.61 | 5,710,861 | +0.15(+0.84%) |
Nov 03, 2006 | 18.81 | 18.86 | 18.36 | 18.46 | 5,474,631 | -0.35(-1.86%) |
Nov 02, 2006 | 19.30 | 19.51 | 18.41 | 18.81 | 9,271,538 | -0.35(-1.82%) |
Nov 01, 2006 | 19.20 | 19.34 | 19.04 | 19.16 | 7,471,267 | -0.02(-0.13%) |
Oct 31, 2006 | 19.00 | 19.24 | 18.97 | 19.18 | 3,365,048 | +0.15(+0.81%) |
Oct 30, 2006 | 18.99 | 19.13 | 18.87 | 19.03 | 1,826,599 | +0.04(+0.19%) |
Oct 27, 2006 | 18.85 | 18.99 | 18.64 | 18.99 | 2,553,499 | +0.10(+0.52%) |
Oct 26, 2006 | 18.90 | 19.04 | 18.84 | 18.89 | 2,518,803 | -0.00(-0.02%) |
Oct 25, 2006 | 19.30 | 19.36 | 18.86 | 18.90 | 4,239,345 | -0.36(-1.88%) |
Oct 24, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 1,584,217 | +0.00(+0.00%) |
Oct 23, 2006 | 18.93 | 19.29 | 18.90 | 19.26 | 1,584,956 | +0.28(+1.50%) |
Oct 20, 2006 | 18.95 | 19.01 | 18.85 | 18.97 | 1,303,202 | +0.08(+0.41%) |
Oct 19, 2006 | 18.84 | 19.08 | 18.80 | 18.90 | 1,511,872 | +0.06(+0.30%) |
Oct 18, 2006 | 18.88 | 19.04 | 18.79 | 18.84 | 1,761,636 | +0.06(+0.32%) |
Oct 17, 2006 | 18.69 | 18.88 | 18.69 | 18.78 | 1,829,798 | +0.07(+0.39%) |
Oct 16, 2006 | 18.75 | 18.80 | 18.69 | 18.71 | 2,678,996 | -0.05(-0.26%) |
Oct 13, 2006 | 18.92 | 18.98 | 18.70 | 18.75 | 2,672,844 | -0.01(-0.04%) |
Oct 12, 2006 | 18.75 | 18.81 | 18.68 | 18.76 | 2,002,787 | +0.07(+0.39%) |
Oct 11, 2006 | 18.61 | 18.77 | 18.55 | 18.69 | 3,868,513 | +0.05(+0.26%) |
Oct 10, 2006 | 18.74 | 18.77 | 18.58 | 18.64 | 3,787,063 | -0.05(-0.28%) |
Oct 09, 2006 | 18.63 | 18.81 | 18.55 | 18.69 | 2,127,054 | +0.02(+0.11%) |
Oct 06, 2006 | 18.90 | 18.92 | 18.28 | 18.67 | 6,589,588 | -0.32(-1.67%) |
Oct 05, 2006 | 18.71 | 19.01 | 18.67 | 18.99 | 4,429,313 | +0.29(+1.54%) |
Oct 04, 2006 | 18.40 | 18.71 | 18.39 | 18.70 | 2,242,709 | +0.31(+1.68%) |
Oct 03, 2006 | 18.38 | 18.44 | 18.26 | 18.39 | 1,918,384 | +0.02(+0.09%) |