Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.05 | 18.07 | 17.89 | 17.91 | 2,973,468 | -0.11(-0.60%) |
Dec 28, 2006 | 18.07 | 18.13 | 17.98 | 18.02 | 3,098,220 | -0.04(-0.24%) |
Dec 27, 2006 | 18.22 | 18.28 | 18.02 | 18.07 | 3,688,220 | -0.15(-0.82%) |
Dec 26, 2006 | 18.21 | 18.28 | 18.16 | 18.22 | 2,977,970 | +0.01(+0.05%) |
Dec 22, 2006 | 18.18 | 18.29 | 18.10 | 18.21 | 4,449,593 | -0.13(-0.70%) |
Dec 21, 2006 | 18.26 | 18.42 | 18.16 | 18.33 | 6,732,746 | +0.30(+1.66%) |
Dec 20, 2006 | 18.09 | 18.16 | 18.00 | 18.04 | 5,827,330 | -0.09(-0.50%) |
Dec 19, 2006 | 17.95 | 18.13 | 17.89 | 18.13 | 4,359,566 | +0.07(+0.40%) |
Dec 18, 2006 | 17.99 | 18.05 | 17.92 | 18.05 | 5,864,627 | +0.12(+0.69%) |
Dec 15, 2006 | 17.88 | 17.93 | 17.73 | 17.93 | 8,060,647 | +0.04(+0.21%) |
Dec 14, 2006 | 17.96 | 18.03 | 17.87 | 17.89 | 2,317,556 | -0.05(-0.26%) |
Dec 13, 2006 | 17.91 | 17.97 | 17.87 | 17.94 | 3,803,005 | +0.10(+0.54%) |
Dec 12, 2006 | 17.78 | 17.88 | 17.73 | 17.84 | 4,772,083 | +0.07(+0.37%) |
Dec 11, 2006 | 17.82 | 17.90 | 17.74 | 17.78 | 4,325,162 | -0.05(-0.28%) |
Dec 08, 2006 | 17.72 | 17.88 | 17.72 | 17.83 | 3,739,986 | +0.14(+0.81%) |
Dec 07, 2006 | 17.78 | 17.88 | 17.68 | 17.68 | 3,563,789 | -0.09(-0.52%) |
Dec 06, 2006 | 17.82 | 17.87 | 17.73 | 17.78 | 4,092,056 | -0.02(-0.11%) |
Dec 05, 2006 | 17.65 | 17.82 | 17.60 | 17.80 | 4,718,067 | +0.22(+1.27%) |
Dec 04, 2006 | 17.46 | 17.61 | 17.41 | 17.57 | 3,343,544 | +0.16(+0.89%) |
Dec 01, 2006 | 17.47 | 17.53 | 17.35 | 17.42 | 4,457,309 | +0.02(+0.09%) |
Nov 30, 2006 | 17.41 | 17.45 | 17.26 | 17.40 | 5,249,548 | -0.02(-0.09%) |
Nov 29, 2006 | 17.42 | 17.50 | 17.31 | 17.42 | 3,805,898 | -0.02(-0.14%) |
Nov 28, 2006 | 17.40 | 17.46 | 17.31 | 17.44 | 3,741,272 | +0.04(+0.21%) |
Nov 27, 2006 | 17.59 | 17.60 | 17.32 | 17.40 | 4,768,868 | -0.21(-1.22%) |
Nov 24, 2006 | 17.66 | 17.69 | 17.59 | 17.62 | 1,131,448 | -0.04(-0.23%) |
Nov 22, 2006 | 17.69 | 17.73 | 17.61 | 17.66 | 2,274,793 | -0.06(-0.35%) |
Nov 21, 2006 | 17.77 | 17.81 | 17.67 | 17.72 | 3,276,346 | +0.03(+0.19%) |
Nov 20, 2006 | 17.54 | 17.73 | 17.52 | 17.69 | 6,401,575 | +0.11(+0.64%) |
Nov 17, 2006 | 17.34 | 17.58 | 17.29 | 17.58 | 8,043,927 | +0.23(+1.33%) |
Nov 16, 2006 | 17.46 | 17.48 | 17.29 | 17.35 | 6,035,357 | -0.04(-0.25%) |
Nov 15, 2006 | 17.50 | 17.62 | 17.38 | 17.39 | 6,059,150 | -0.05(-0.28%) |
Nov 14, 2006 | 17.29 | 17.48 | 17.27 | 17.44 | 7,113,754 | +0.15(+0.88%) |
Nov 13, 2006 | 17.21 | 17.36 | 17.21 | 17.29 | 5,309,674 | +0.07(+0.40%) |
Nov 10, 2006 | 17.56 | 17.56 | 17.21 | 17.22 | 4,886,868 | -0.28(-1.60%) |
Nov 09, 2006 | 17.53 | 17.62 | 17.46 | 17.50 | 4,267,931 | +0.01(+0.07%) |
Nov 08, 2006 | 17.43 | 17.50 | 17.39 | 17.49 | 4,717,102 | +0.06(+0.34%) |
Nov 07, 2006 | 17.50 | 17.52 | 17.41 | 17.43 | 4,212,628 | -0.02(-0.12%) |
Nov 06, 2006 | 17.42 | 17.45 | 17.38 | 17.45 | 6,838,206 | +0.06(+0.36%) |
Nov 03, 2006 | 17.44 | 17.45 | 17.34 | 17.39 | 6,420,866 | -0.02(-0.14%) |
Nov 02, 2006 | 17.62 | 17.65 | 17.35 | 17.41 | 5,157,271 | -0.21(-1.18%) |
Nov 01, 2006 | 17.71 | 17.71 | 17.47 | 17.62 | 4,366,318 | -0.05(-0.30%) |
Oct 31, 2006 | 17.54 | 17.70 | 17.54 | 17.67 | 5,568,180 | +0.13(+0.74%) |
Oct 30, 2006 | 17.62 | 17.68 | 17.53 | 17.54 | 2,968,003 | -0.08(-0.44%) |
Oct 27, 2006 | 17.51 | 17.68 | 17.51 | 17.62 | 4,553,767 | +0.07(+0.41%) |
Oct 26, 2006 | 17.56 | 17.56 | 17.42 | 17.55 | 4,895,870 | -0.01(-0.07%) |
Oct 25, 2006 | 17.53 | 17.58 | 17.45 | 17.56 | 4,573,702 | +0.07(+0.37%) |
Oct 24, 2006 | 17.55 | 17.55 | 17.38 | 17.49 | 4,530,296 | -0.06(-0.32%) |
Oct 23, 2006 | 17.35 | 17.56 | 17.33 | 17.55 | 3,951,871 | +0.20(+1.15%) |
Oct 20, 2006 | 17.49 | 17.52 | 17.31 | 17.35 | 4,830,279 | -0.03(-0.18%) |
Oct 19, 2006 | 17.32 | 17.42 | 17.29 | 17.38 | 3,794,966 | -0.04(-0.21%) |
Oct 18, 2006 | 17.39 | 17.59 | 17.35 | 17.42 | 5,554,998 | +0.06(+0.34%) |
Oct 17, 2006 | 17.15 | 17.36 | 17.15 | 17.36 | 5,761,096 | +0.16(+0.90%) |
Oct 16, 2006 | 17.09 | 17.21 | 17.04 | 17.21 | 3,649,958 | +0.08(+0.49%) |
Oct 13, 2006 | 17.19 | 17.20 | 17.01 | 17.12 | 6,000,632 | -0.07(-0.38%) |
Oct 12, 2006 | 17.23 | 17.24 | 17.14 | 17.19 | 6,192,261 | -0.05(-0.27%) |
Oct 11, 2006 | 17.28 | 17.36 | 17.13 | 17.23 | 5,519,308 | -0.11(-0.63%) |
Oct 10, 2006 | 17.34 | 17.41 | 17.21 | 17.34 | 5,755,951 | +0.01(+0.05%) |
Oct 09, 2006 | 17.26 | 17.43 | 17.26 | 17.33 | 4,677,233 | +0.06(+0.32%) |
Oct 06, 2006 | 17.41 | 17.49 | 17.26 | 17.28 | 5,414,491 | -0.15(-0.86%) |
Oct 05, 2006 | 17.40 | 17.47 | 17.37 | 17.43 | 3,931,936 | -0.02(-0.11%) |
Oct 04, 2006 | 17.46 | 17.54 | 17.42 | 17.45 | 6,233,095 | +0.11(+0.63%) |
Oct 03, 2006 | 17.58 | 17.60 | 17.34 | 17.34 | 7,015,689 | -0.21(-1.21%) |