Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.44 | 17.68 | 17.10 | 17.25 | 1,613,153 | -0.24(-1.38%) |
Dec 28, 2006 | 17.57 | 17.68 | 17.31 | 17.49 | 1,341,127 | -0.08(-0.47%) |
Dec 27, 2006 | 17.34 | 17.64 | 17.25 | 17.57 | 1,193,486 | +0.22(+1.26%) |
Dec 26, 2006 | 17.31 | 17.44 | 17.15 | 17.35 | 1,398,934 | -0.20(-1.11%) |
Dec 22, 2006 | 17.73 | 17.73 | 17.43 | 17.55 | 1,263,254 | -0.19(-1.06%) |
Dec 21, 2006 | 17.55 | 18.10 | 17.55 | 17.74 | 1,890,229 | +0.19(+1.07%) |
Dec 20, 2006 | 17.66 | 17.96 | 17.54 | 17.55 | 1,447,439 | -0.11(-0.60%) |
Dec 19, 2006 | 17.80 | 17.83 | 17.38 | 17.65 | 2,813,949 | -0.32(-1.76%) |
Dec 18, 2006 | 18.06 | 18.14 | 17.92 | 17.97 | 1,397,606 | -0.08(-0.42%) |
Dec 15, 2006 | 18.06 | 18.10 | 17.91 | 18.05 | 3,072,288 | +0.04(+0.21%) |
Dec 14, 2006 | 17.58 | 18.05 | 17.56 | 18.01 | 1,907,771 | +0.61(+3.50%) |
Dec 13, 2006 | 17.24 | 17.55 | 17.19 | 17.40 | 1,669,898 | -0.10(-0.56%) |
Dec 12, 2006 | 17.73 | 17.83 | 17.40 | 17.50 | 2,264,050 | -0.32(-1.82%) |
Dec 11, 2006 | 17.61 | 17.84 | 17.56 | 17.82 | 2,239,864 | +0.22(+1.24%) |
Dec 08, 2006 | 17.47 | 17.76 | 17.47 | 17.60 | 2,759,863 | +0.06(+0.34%) |
Dec 07, 2006 | 17.68 | 17.74 | 17.44 | 17.54 | 2,680,527 | -0.08(-0.47%) |
Dec 06, 2006 | 17.38 | 17.71 | 17.36 | 17.62 | 2,369,830 | +0.31(+1.78%) |
Dec 05, 2006 | 17.30 | 17.50 | 16.89 | 17.32 | 2,896,075 | +0.08(+0.48%) |
Dec 04, 2006 | 16.53 | 17.41 | 16.53 | 17.23 | 2,500,461 | +0.82(+5.00%) |
Dec 01, 2006 | 16.55 | 16.91 | 16.16 | 16.41 | 2,059,532 | -0.38(-2.24%) |
Nov 30, 2006 | 17.62 | 17.66 | 16.48 | 16.79 | 2,389,897 | -0.08(-0.49%) |
Nov 29, 2006 | 16.92 | 17.08 | 16.71 | 16.87 | 2,603,584 | +0.07(+0.40%) |
Nov 28, 2006 | 16.78 | 16.92 | 16.56 | 16.80 | 1,943,917 | -0.07(-0.40%) |
Nov 27, 2006 | 17.25 | 17.32 | 16.83 | 16.87 | 2,353,219 | -0.57(-3.28%) |
Nov 24, 2006 | 17.43 | 17.48 | 17.32 | 17.44 | 653,819 | +0.02(+0.09%) |
Nov 22, 2006 | 17.45 | 17.62 | 17.38 | 17.43 | 2,359,863 | -0.18(-1.03%) |
Nov 21, 2006 | 16.87 | 17.75 | 16.87 | 17.61 | 3,374,480 | +0.68(+4.00%) |
Nov 20, 2006 | 16.86 | 17.03 | 16.73 | 16.93 | 3,240,261 | +0.13(+0.76%) |
Nov 17, 2006 | 17.38 | 17.38 | 16.33 | 16.80 | 4,296,206 | -0.58(-3.33%) |
Nov 16, 2006 | 18.40 | 19.84 | 17.38 | 17.38 | 17,816,852 | +0.71(+4.29%) |
Nov 15, 2006 | 16.32 | 17.28 | 16.28 | 16.67 | 5,042,916 | +0.47(+2.88%) |
Nov 14, 2006 | 16.18 | 16.26 | 16.03 | 16.20 | 1,758,801 | +0.09(+0.56%) |
Nov 13, 2006 | 16.22 | 16.37 | 16.01 | 16.11 | 2,293,551 | -0.05(-0.28%) |
Nov 10, 2006 | 16.08 | 16.25 | 16.01 | 16.16 | 1,216,343 | +0.14(+0.89%) |
Nov 09, 2006 | 16.37 | 16.39 | 15.85 | 16.01 | 1,505,379 | -0.23(-1.44%) |
Nov 08, 2006 | 16.18 | 16.37 | 16.04 | 16.25 | 977,673 | -0.01(-0.05%) |
Nov 07, 2006 | 16.21 | 16.52 | 16.03 | 16.25 | 1,817,671 | +0.02(+0.14%) |
Nov 06, 2006 | 15.46 | 16.34 | 15.46 | 16.23 | 4,149,628 | +0.92(+5.99%) |
Nov 03, 2006 | 15.69 | 15.93 | 15.07 | 15.31 | 1,837,339 | -0.17(-1.12%) |
Nov 02, 2006 | 15.50 | 15.56 | 15.28 | 15.49 | 1,098,736 | -0.02(-0.15%) |
Nov 01, 2006 | 15.80 | 15.85 | 15.44 | 15.51 | 1,399,865 | -0.35(-2.23%) |
Oct 31, 2006 | 15.79 | 15.94 | 15.73 | 15.86 | 1,928,768 | +0.15(+0.96%) |
Oct 30, 2006 | 15.18 | 15.79 | 15.17 | 15.71 | 2,168,634 | +0.53(+3.52%) |
Oct 27, 2006 | 15.61 | 15.61 | 14.91 | 15.18 | 1,617,007 | -0.45(-2.89%) |
Oct 26, 2006 | 15.31 | 15.67 | 15.21 | 15.63 | 1,726,642 | +0.25(+1.61%) |
Oct 25, 2006 | 15.65 | 15.75 | 15.20 | 15.38 | 1,148,569 | -0.17(-1.11%) |
Oct 24, 2006 | 15.66 | 15.83 | 15.43 | 15.55 | 1,298,071 | -0.11(-0.67%) |
Oct 23, 2006 | 15.47 | 15.71 | 15.30 | 15.66 | 1,173,553 | +0.19(+1.22%) |
Oct 20, 2006 | 15.52 | 15.54 | 15.30 | 15.47 | 930,629 | +0.01(+0.05%) |
Oct 19, 2006 | 15.34 | 15.68 | 15.31 | 15.46 | 897,407 | -0.01(-0.05%) |
Oct 18, 2006 | 15.80 | 15.80 | 15.37 | 15.47 | 1,350,961 | -0.26(-1.63%) |
Oct 17, 2006 | 15.76 | 15.78 | 15.40 | 15.73 | 1,277,074 | -0.04(-0.24%) |
Oct 16, 2006 | 15.80 | 15.94 | 15.76 | 15.76 | 1,794,150 | +0.08(+0.48%) |
Oct 13, 2006 | 15.60 | 15.76 | 15.52 | 15.69 | 1,873,751 | +0.08(+0.53%) |
Oct 12, 2006 | 15.30 | 15.67 | 15.25 | 15.61 | 3,220,061 | +0.31(+2.02%) |
Oct 11, 2006 | 15.02 | 15.32 | 14.97 | 15.30 | 4,735,674 | +0.28(+1.85%) |
Oct 10, 2006 | 14.97 | 15.04 | 14.74 | 15.02 | 3,405,842 | +0.05(+0.35%) |
Oct 09, 2006 | 15.05 | 15.05 | 14.74 | 14.97 | 2,504,049 | -0.16(-1.05%) |
Oct 06, 2006 | 15.38 | 15.38 | 15.12 | 15.13 | 1,872,555 | -0.25(-1.62%) |
Oct 05, 2006 | 15.42 | 15.50 | 15.22 | 15.37 | 2,607,438 | -0.02(-0.15%) |
Oct 04, 2006 | 15.40 | 15.50 | 15.35 | 15.40 | 2,747,903 | +0.00(+0.00%) |
Oct 03, 2006 | 15.15 | 15.46 | 14.96 | 15.40 | 2,739,398 | +0.31(+2.05%) |