Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.02 | 19.07 | 18.92 | 18.98 | 4,046,688 | -0.10(-0.51%) |
Dec 28, 2006 | 19.17 | 19.18 | 19.03 | 19.08 | 4,240,773 | -0.05(-0.28%) |
Dec 27, 2006 | 18.99 | 19.19 | 18.97 | 19.13 | 4,997,067 | +0.17(+0.88%) |
Dec 26, 2006 | 18.87 | 18.99 | 18.81 | 18.96 | 3,046,688 | +0.05(+0.28%) |
Dec 22, 2006 | 19.02 | 19.05 | 18.79 | 18.91 | 3,656,808 | -0.14(-0.73%) |
Dec 21, 2006 | 18.97 | 19.12 | 18.91 | 19.05 | 4,858,959 | +0.08(+0.43%) |
Dec 20, 2006 | 19.04 | 19.13 | 18.86 | 18.97 | 5,624,298 | -0.05(-0.26%) |
Dec 19, 2006 | 18.92 | 19.04 | 18.86 | 19.02 | 4,870,203 | +0.09(+0.50%) |
Dec 18, 2006 | 18.99 | 19.04 | 18.82 | 18.92 | 4,583,232 | -0.12(-0.64%) |
Dec 15, 2006 | 18.96 | 19.11 | 18.93 | 19.04 | 8,290,150 | +0.17(+0.89%) |
Dec 14, 2006 | 18.61 | 19.86 | 18.51 | 18.88 | 11,320,950 | +0.46(+2.51%) |
Dec 13, 2006 | 18.41 | 18.61 | 18.37 | 18.41 | 6,169,641 | +0.22(+1.19%) |
Dec 12, 2006 | 18.25 | 18.28 | 18.12 | 18.20 | 5,792,961 | -0.00(-0.02%) |
Dec 11, 2006 | 18.49 | 18.49 | 18.14 | 18.20 | 5,928,380 | -0.28(-1.53%) |
Dec 08, 2006 | 18.40 | 18.65 | 18.11 | 18.48 | 4,286,972 | +0.16(+0.89%) |
Dec 07, 2006 | 18.44 | 18.57 | 18.30 | 18.32 | 3,313,127 | -0.04(-0.22%) |
Dec 06, 2006 | 18.41 | 18.49 | 18.23 | 18.36 | 4,058,177 | -0.18(-0.99%) |
Dec 05, 2006 | 18.52 | 18.61 | 18.41 | 18.54 | 3,597,409 | +0.00(+0.00%) |
Dec 04, 2006 | 18.46 | 18.61 | 18.40 | 18.54 | 4,627,964 | +0.20(+1.12%) |
Dec 01, 2006 | 18.30 | 18.46 | 18.20 | 18.34 | 4,329,015 | +0.04(+0.20%) |
Nov 30, 2006 | 18.33 | 18.39 | 18.05 | 18.30 | 5,594,721 | -0.02(-0.13%) |
Nov 29, 2006 | 18.11 | 18.36 | 18.05 | 18.33 | 3,950,379 | +0.22(+1.22%) |
Nov 28, 2006 | 17.82 | 18.12 | 17.75 | 18.11 | 7,382,792 | +0.29(+1.61%) |
Nov 27, 2006 | 18.08 | 18.20 | 17.82 | 17.82 | 6,770,228 | -0.34(-1.89%) |
Nov 24, 2006 | 18.12 | 18.24 | 18.08 | 18.16 | 1,200,929 | +0.00(+0.00%) |
Nov 22, 2006 | 18.41 | 18.41 | 18.00 | 18.16 | 8,137,376 | -0.20(-1.11%) |
Nov 21, 2006 | 18.54 | 18.63 | 18.33 | 18.37 | 8,401,126 | -0.25(-1.34%) |
Nov 20, 2006 | 18.77 | 18.88 | 18.54 | 18.62 | 4,194,818 | -0.25(-1.32%) |
Nov 17, 2006 | 18.83 | 18.95 | 18.73 | 18.87 | 4,628,209 | -0.01(-0.04%) |
Nov 16, 2006 | 18.60 | 18.95 | 18.52 | 18.88 | 5,406,992 | +0.31(+1.67%) |
Nov 15, 2006 | 18.56 | 18.66 | 18.47 | 18.57 | 3,406,258 | +0.01(+0.04%) |
Nov 14, 2006 | 18.41 | 18.60 | 18.36 | 18.56 | 4,595,454 | +0.14(+0.76%) |
Nov 13, 2006 | 18.41 | 18.58 | 18.34 | 18.42 | 4,674,163 | -0.05(-0.29%) |
Nov 10, 2006 | 18.49 | 18.61 | 18.36 | 18.47 | 4,186,018 | -0.02(-0.13%) |
Nov 09, 2006 | 18.80 | 18.87 | 18.46 | 18.50 | 6,334,638 | -0.26(-1.37%) |
Nov 08, 2006 | 19.04 | 19.04 | 18.74 | 18.75 | 5,346,126 | -0.28(-1.48%) |
Nov 07, 2006 | 19.11 | 19.23 | 19.01 | 19.04 | 4,614,276 | -0.10(-0.51%) |
Nov 06, 2006 | 18.86 | 19.21 | 18.86 | 19.13 | 5,888,781 | +0.43(+2.27%) |
Nov 03, 2006 | 18.80 | 18.92 | 18.68 | 18.71 | 3,520,655 | -0.08(-0.44%) |
Nov 02, 2006 | 18.59 | 18.91 | 18.54 | 18.79 | 6,262,284 | +0.11(+0.61%) |
Nov 01, 2006 | 18.86 | 18.96 | 18.65 | 18.68 | 8,012,956 | -0.13(-0.70%) |
Oct 31, 2006 | 19.00 | 19.02 | 18.74 | 18.81 | 5,301,883 | -0.12(-0.63%) |
Oct 30, 2006 | 19.00 | 19.05 | 18.84 | 18.93 | 3,935,224 | -0.03(-0.17%) |
Oct 27, 2006 | 19.03 | 19.04 | 18.86 | 18.96 | 5,071,621 | -0.12(-0.64%) |
Oct 26, 2006 | 18.89 | 19.12 | 18.82 | 19.08 | 5,918,602 | +0.16(+0.84%) |
Oct 25, 2006 | 19.11 | 19.11 | 18.83 | 18.92 | 5,943,780 | -0.11(-0.60%) |
Oct 24, 2006 | 19.20 | 19.24 | 18.91 | 19.04 | 6,676,119 | -0.28(-1.44%) |
Oct 23, 2006 | 18.78 | 19.43 | 18.72 | 19.31 | 9,111,221 | +0.50(+2.63%) |
Oct 20, 2006 | 18.43 | 18.88 | 18.00 | 18.82 | 10,571,011 | +0.43(+2.36%) |
Oct 19, 2006 | 19.11 | 19.11 | 18.06 | 18.39 | 15,353,217 | -0.80(-4.16%) |
Oct 18, 2006 | 18.87 | 19.22 | 18.82 | 19.18 | 10,027,379 | +0.36(+1.93%) |
Oct 17, 2006 | 18.57 | 18.83 | 18.20 | 18.82 | 3,556,099 | +0.07(+0.35%) |
Oct 16, 2006 | 18.81 | 18.86 | 18.64 | 18.75 | 3,014,178 | -0.05(-0.26%) |
Oct 13, 2006 | 18.74 | 18.91 | 18.62 | 18.80 | 3,951,357 | -0.04(-0.20%) |
Oct 12, 2006 | 18.71 | 18.90 | 18.62 | 18.84 | 3,885,114 | +0.17(+0.90%) |
Oct 11, 2006 | 18.45 | 18.77 | 18.44 | 18.67 | 3,045,466 | +0.13(+0.68%) |
Oct 10, 2006 | 18.63 | 18.63 | 18.44 | 18.54 | 3,299,438 | -0.11(-0.59%) |
Oct 09, 2006 | 18.73 | 18.75 | 18.57 | 18.66 | 2,960,401 | -0.10(-0.52%) |
Oct 06, 2006 | 18.31 | 18.93 | 18.29 | 18.75 | 6,408,214 | +0.45(+2.44%) |
Oct 05, 2006 | 18.34 | 18.53 | 18.30 | 18.31 | 4,988,512 | -0.11(-0.62%) |
Oct 04, 2006 | 18.45 | 18.48 | 18.25 | 18.42 | 6,309,461 | -0.08(-0.44%) |
Oct 03, 2006 | 18.44 | 18.61 | 18.37 | 18.50 | 3,868,981 | +0.02(+0.11%) |