Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.84 | 16.93 | 16.74 | 16.74 | 809,655 | -0.12(-0.68%) |
Dec 28, 2006 | 16.91 | 16.92 | 16.82 | 16.85 | 1,107,846 | -0.07(-0.39%) |
Dec 27, 2006 | 16.80 | 16.93 | 16.77 | 16.92 | 716,970 | +0.19(+1.13%) |
Dec 26, 2006 | 16.75 | 16.78 | 16.67 | 16.73 | 1,750,330 | -0.05(-0.27%) |
Dec 22, 2006 | 16.79 | 16.87 | 16.75 | 16.77 | 1,138,175 | +0.00(+0.02%) |
Dec 21, 2006 | 16.94 | 16.95 | 16.75 | 16.77 | 225,645 | -0.12(-0.71%) |
Dec 20, 2006 | 16.79 | 17.00 | 16.79 | 16.89 | 939,947 | +0.11(+0.66%) |
Dec 19, 2006 | 16.65 | 16.84 | 16.62 | 16.78 | 648,063 | -0.09(-0.54%) |
Dec 18, 2006 | 17.17 | 17.17 | 16.87 | 16.87 | 210,602 | -0.27(-1.56%) |
Dec 15, 2006 | 17.31 | 17.33 | 17.12 | 17.14 | 864,004 | -0.08(-0.48%) |
Dec 14, 2006 | 17.08 | 17.25 | 17.08 | 17.22 | 304,257 | +0.24(+1.43%) |
Dec 13, 2006 | 17.05 | 17.06 | 16.91 | 16.98 | 430,910 | +0.07(+0.39%) |
Dec 12, 2006 | 17.09 | 17.09 | 16.84 | 16.91 | 1,540,698 | -0.16(-0.92%) |
Dec 11, 2006 | 17.01 | 17.09 | 17.01 | 17.07 | 683,487 | +0.05(+0.29%) |
Dec 08, 2006 | 17.03 | 17.10 | 17.00 | 17.02 | 311,779 | -0.05(-0.27%) |
Dec 07, 2006 | 17.19 | 17.22 | 17.06 | 17.06 | 389,177 | -0.01(-0.05%) |
Dec 06, 2006 | 17.12 | 17.18 | 17.07 | 17.07 | 1,227,705 | -0.07(-0.38%) |
Dec 05, 2006 | 17.09 | 17.23 | 17.05 | 17.14 | 1,196,406 | +0.05(+0.29%) |
Dec 04, 2006 | 16.81 | 17.11 | 16.81 | 17.09 | 864,731 | +0.38(+2.29%) |
Dec 01, 2006 | 16.60 | 16.92 | 16.53 | 16.70 | 3,855,869 | -0.13(-0.78%) |
Nov 30, 2006 | 16.75 | 16.87 | 16.69 | 16.84 | 1,204,898 | -0.14(-0.83%) |
Nov 29, 2006 | 16.90 | 17.01 | 16.85 | 16.98 | 1,088,921 | +0.29(+1.75%) |
Nov 28, 2006 | 16.67 | 16.74 | 16.63 | 16.68 | 332,645 | -0.06(-0.37%) |
Nov 27, 2006 | 17.03 | 17.08 | 16.75 | 16.75 | 662,864 | -0.33(-1.93%) |
Nov 24, 2006 | 17.03 | 17.09 | 16.99 | 17.08 | 13,587 | -0.07(-0.39%) |
Nov 22, 2006 | 17.04 | 17.14 | 17.04 | 17.14 | 260,341 | +0.12(+0.68%) |
Nov 21, 2006 | 16.94 | 17.04 | 16.94 | 17.03 | 45,371 | +0.09(+0.51%) |
Nov 20, 2006 | 17.03 | 17.06 | 16.90 | 16.94 | 300,618 | -0.08(-0.46%) |
Nov 17, 2006 | 17.19 | 17.19 | 16.95 | 17.02 | 929,514 | -0.16(-0.94%) |
Nov 16, 2006 | 17.14 | 17.21 | 17.04 | 17.18 | 3,318,930 | -0.01(-0.05%) |
Nov 15, 2006 | 17.27 | 17.37 | 17.18 | 17.19 | 725,705 | -0.07(-0.43%) |
Nov 14, 2006 | 17.08 | 17.26 | 16.96 | 17.26 | 372,193 | +0.35(+2.07%) |
Nov 13, 2006 | 17.03 | 17.18 | 16.91 | 16.91 | 215,212 | -0.11(-0.63%) |
Nov 10, 2006 | 16.81 | 17.02 | 16.78 | 17.02 | 695,376 | +0.29(+1.75%) |
Nov 09, 2006 | 16.91 | 16.91 | 16.68 | 16.73 | 797,523 | -0.12(-0.69%) |
Nov 08, 2006 | 16.65 | 16.89 | 16.65 | 16.84 | 356,908 | +0.10(+0.62%) |
Nov 07, 2006 | 16.69 | 16.86 | 16.69 | 16.74 | 139,997 | +0.13(+0.77%) |
Nov 06, 2006 | 16.47 | 16.67 | 16.47 | 16.61 | 240,688 | +0.19(+1.13%) |
Nov 03, 2006 | 16.67 | 16.67 | 16.27 | 16.42 | 373,406 | -0.15(-0.90%) |
Nov 02, 2006 | 16.41 | 16.68 | 16.40 | 16.57 | 1,827,000 | -0.11(-0.64%) |
Nov 01, 2006 | 17.04 | 17.04 | 16.68 | 16.68 | 658,739 | -0.38(-2.22%) |
Oct 31, 2006 | 17.27 | 17.27 | 16.98 | 17.06 | 526,748 | -0.13(-0.77%) |
Oct 30, 2006 | 16.91 | 17.22 | 16.91 | 17.19 | 630,351 | +0.17(+1.02%) |
Oct 27, 2006 | 17.12 | 17.22 | 17.02 | 17.02 | 775,929 | -0.25(-1.43%) |
Oct 26, 2006 | 17.05 | 17.27 | 16.94 | 17.27 | 108,940 | +0.30(+1.77%) |
Oct 25, 2006 | 17.15 | 17.17 | 16.89 | 16.96 | 607,301 | -0.14(-0.82%) |
Oct 24, 2006 | 17.17 | 17.19 | 17.00 | 17.10 | 767,922 | -0.04(-0.24%) |
Oct 23, 2006 | 16.87 | 17.19 | 16.83 | 17.15 | 987,745 | +0.30(+1.79%) |
Oct 20, 2006 | 16.92 | 16.92 | 16.77 | 16.84 | 214,727 | +0.00(+0.00%) |
Oct 19, 2006 | 16.94 | 17.01 | 16.81 | 16.84 | 326,822 | -0.08(-0.46%) |
Oct 18, 2006 | 17.14 | 17.14 | 16.87 | 16.92 | 879,532 | +0.00(+0.02%) |
Oct 17, 2006 | 17.07 | 17.07 | 16.76 | 16.92 | 327,792 | -0.17(-0.99%) |
Oct 16, 2006 | 17.04 | 17.12 | 16.99 | 17.09 | 322,697 | +0.03(+0.19%) |
Oct 13, 2006 | 17.01 | 17.07 | 16.99 | 17.05 | 159,407 | +0.02(+0.12%) |
Oct 12, 2006 | 16.73 | 17.04 | 16.73 | 17.03 | 292,853 | +0.37(+2.25%) |
Oct 11, 2006 | 16.68 | 16.73 | 16.63 | 16.66 | 108,455 | -0.01(-0.07%) |
Oct 10, 2006 | 16.70 | 16.77 | 16.65 | 16.67 | 1,940,309 | -0.02(-0.10%) |
Oct 09, 2006 | 16.50 | 16.74 | 16.48 | 16.69 | 362,973 | +0.11(+0.67%) |
Oct 06, 2006 | 16.59 | 16.64 | 16.49 | 16.58 | 1,004,243 | -0.18(-1.06%) |
Oct 05, 2006 | 16.66 | 16.76 | 16.55 | 16.75 | 2,572,601 | -0.02(-0.10%) |
Oct 04, 2006 | 16.41 | 16.78 | 16.36 | 16.77 | 1,205,869 | +0.30(+1.83%) |
Oct 03, 2006 | 16.16 | 16.50 | 16.15 | 16.47 | 798,251 | +0.23(+1.42%) |
Oct 02, 2006 | 16.19 | 16.39 | 16.14 | 16.24 | 238,990 | +0.05(+0.28%) |
Sep 29, 2006 | 16.44 | 16.44 | 16.18 | 16.19 | 1,192,524 | -0.22(-1.36%) |
Sep 28, 2006 | 16.40 | 16.42 | 16.20 | 16.42 | 1,000,361 | +0.08(+0.48%) |
Sep 27, 2006 | 16.42 | 16.48 | 16.28 | 16.34 | 628,653 | -0.06(-0.38%) |
Sep 26, 2006 | 16.37 | 16.43 | 16.28 | 16.40 | 446,923 | +0.02(+0.15%) |
Sep 25, 2006 | 16.18 | 16.37 | 16.08 | 16.37 | 1,219,699 | +0.28(+1.72%) |
Sep 22, 2006 | 16.01 | 16.11 | 15.91 | 16.10 | 1,748,874 | -0.03(-0.18%) |
Sep 21, 2006 | 16.42 | 16.42 | 16.07 | 16.13 | 567,510 | -0.19(-1.19%) |
Sep 20, 2006 | 16.23 | 16.38 | 16.23 | 16.32 | 555,864 | +0.26(+1.62%) |
Sep 19, 2006 | 16.04 | 16.06 | 15.83 | 16.06 | 2,013,583 | +0.11(+0.70%) |
Sep 18, 2006 | 15.95 | 16.02 | 15.83 | 15.95 | 982,892 | +0.03(+0.21%) |
Sep 15, 2006 | 16.05 | 16.05 | 15.85 | 15.92 | 900,155 | +0.03(+0.18%) |
Sep 14, 2006 | 15.88 | 15.92 | 15.76 | 15.89 | 1,335,676 | +0.01(+0.08%) |
Sep 13, 2006 | 15.80 | 15.91 | 15.76 | 15.88 | 1,881,350 | +0.06(+0.39%) |
Sep 12, 2006 | 15.47 | 15.85 | 15.47 | 15.81 | 949,652 | +0.40(+2.62%) |
Sep 11, 2006 | 15.17 | 15.46 | 15.13 | 15.41 | 331,432 | +0.16(+1.05%) |
Sep 08, 2006 | 15.02 | 15.25 | 15.01 | 15.25 | 2,249,661 | +0.27(+1.82%) |
Sep 07, 2006 | 14.99 | 15.07 | 14.90 | 14.98 | 1,202,715 | +0.00(+0.00%) |
Sep 06, 2006 | 15.09 | 15.11 | 14.97 | 14.98 | 1,357,270 | -0.19(-1.28%) |
Sep 05, 2006 | 15.08 | 15.18 | 15.08 | 15.17 | 645,637 | +0.12(+0.77%) |
Sep 01, 2006 | 15.01 | 15.08 | 14.93 | 15.06 | 522,624 | +0.08(+0.52%) |
Aug 31, 2006 | 15.02 | 15.03 | 14.96 | 14.98 | 1,214,361 | +0.02(+0.17%) |
Aug 30, 2006 | 14.90 | 14.96 | 14.87 | 14.95 | 640,299 | +0.05(+0.33%) |
Aug 29, 2006 | 14.88 | 14.91 | 14.75 | 14.90 | 1,237,411 | +0.12(+0.84%) |
Aug 28, 2006 | 14.78 | 14.90 | 14.78 | 14.78 | 756,033 | +0.14(+0.99%) |
Aug 25, 2006 | 14.64 | 14.66 | 14.56 | 14.64 | 1,809,774 | -0.05(-0.31%) |
Aug 24, 2006 | 14.73 | 14.73 | 14.63 | 14.68 | 779,326 | -0.21(-1.38%) |
Aug 23, 2006 | 15.02 | 15.05 | 14.84 | 14.89 | 1,268,225 | -0.20(-1.34%) |
Aug 22, 2006 | 15.15 | 15.15 | 15.05 | 15.09 | 492,780 | -0.08(-0.52%) |
Aug 21, 2006 | 15.16 | 15.18 | 15.12 | 15.17 | 513,161 | -0.22(-1.45%) |
Aug 18, 2006 | 15.46 | 15.46 | 15.27 | 15.39 | 1,037,241 | +0.01(+0.05%) |
Aug 17, 2006 | 15.31 | 15.52 | 15.30 | 15.38 | 1,024,139 | +0.09(+0.57%) |
Aug 16, 2006 | 15.09 | 15.35 | 15.02 | 15.29 | 1,364,548 | +0.29(+1.92%) |
Aug 15, 2006 | 14.85 | 15.01 | 14.83 | 15.01 | 681,789 | +0.30(+2.05%) |
Aug 14, 2006 | 14.75 | 14.84 | 14.69 | 14.71 | 233,894 | +0.11(+0.76%) |
Aug 11, 2006 | 14.68 | 14.69 | 14.59 | 14.59 | 354,239 | -0.09(-0.59%) |
Aug 10, 2006 | 14.38 | 14.70 | 14.37 | 14.68 | 1,556,711 | +0.33(+2.30%) |
Aug 09, 2006 | 14.67 | 14.68 | 14.35 | 14.35 | 2,043,911 | -0.15(-1.05%) |
Aug 08, 2006 | 14.69 | 14.75 | 14.50 | 14.50 | 836,101 | -0.23(-1.59%) |
Aug 07, 2006 | 14.66 | 14.78 | 14.64 | 14.74 | 1,129,440 | -0.05(-0.36%) |
Aug 04, 2006 | 14.99 | 15.05 | 14.70 | 14.79 | 1,160,254 | +0.02(+0.14%) |
Aug 03, 2006 | 14.36 | 14.86 | 14.36 | 14.77 | 2,329,729 | +0.33(+2.28%) |
Aug 02, 2006 | 14.47 | 14.51 | 14.38 | 14.44 | 1,680,452 | +0.05(+0.37%) |
Aug 01, 2006 | 14.50 | 14.50 | 14.31 | 14.39 | 382,869 | -0.29(-1.99%) |
Jul 31, 2006 | 14.66 | 14.76 | 14.60 | 14.68 | 1,949,043 | +0.14(+0.94%) |
Jul 28, 2006 | 14.43 | 14.58 | 14.42 | 14.54 | 1,126,529 | +0.17(+1.18%) |
Jul 27, 2006 | 14.55 | 14.61 | 14.37 | 14.38 | 88,074 | -0.19(-1.33%) |
Jul 26, 2006 | 14.71 | 14.71 | 14.57 | 14.57 | 582,068 | -0.30(-2.00%) |
Jul 25, 2006 | 14.84 | 14.92 | 14.68 | 14.87 | 1,538,514 | +0.14(+0.95%) |
Jul 24, 2006 | 14.59 | 14.75 | 14.57 | 14.73 | 317,602 | +0.32(+2.23%) |
Jul 21, 2006 | 14.48 | 14.49 | 14.36 | 14.40 | 401,066 | -0.19(-1.27%) |
Jul 20, 2006 | 14.83 | 14.83 | 14.59 | 14.59 | 617,735 | -0.19(-1.26%) |
Jul 19, 2006 | 14.54 | 14.82 | 14.54 | 14.78 | 357,636 | +0.35(+2.40%) |
Jul 18, 2006 | 14.62 | 14.62 | 14.25 | 14.43 | 484,288 | -0.21(-1.44%) |
Jul 17, 2006 | 14.61 | 14.74 | 14.59 | 14.64 | 136,600 | +0.05(+0.37%) |
Jul 14, 2006 | 14.73 | 14.73 | 14.51 | 14.59 | 321,241 | -0.21(-1.42%) |
Jul 13, 2006 | 14.87 | 14.93 | 14.75 | 14.80 | 682,031 | -0.22(-1.46%) |
Jul 12, 2006 | 15.32 | 15.32 | 15.00 | 15.01 | 303,287 | -0.36(-2.33%) |
Jul 11, 2006 | 15.25 | 15.38 | 15.15 | 15.37 | 234,137 | +0.00(+0.00%) |
Jul 10, 2006 | 15.38 | 15.48 | 15.32 | 15.37 | 845,806 | +0.10(+0.65%) |
Jul 07, 2006 | 15.27 | 15.37 | 15.24 | 15.27 | 308,139 | -0.12(-0.78%) |
Jul 06, 2006 | 15.32 | 15.39 | 15.29 | 15.39 | 206,720 | +0.09(+0.57%) |
Jul 05, 2006 | 15.38 | 15.38 | 15.18 | 15.31 | 283,876 | -0.20(-1.28%) |
Jul 03, 2006 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 15.54 | 15.54 | 15.48 | 15.51 | 919,808 | +0.05(+0.29%) |
Jun 29, 2006 | 15.22 | 15.46 | 15.12 | 15.46 | 337,255 | +0.38(+2.54%) |
Jun 28, 2006 | 15.13 | 15.13 | 14.99 | 15.08 | 100,691 | -0.00(-0.03%) |
Jun 27, 2006 | 15.13 | 15.16 | 15.08 | 15.08 | 172,267 | -0.29(-1.88%) |
Jun 23, 2006 | 15.37 | 15.37 | 15.37 | 15.37 | 60,657 | +0.07(+0.46%) |