Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.83 | 16.95 | 16.73 | 16.92 | 5,638,765 | +0.16(+0.98%) |
Dec 28, 2006 | 16.57 | 16.81 | 16.55 | 16.75 | 8,078,559 | +0.18(+1.08%) |
Dec 27, 2006 | 16.24 | 16.57 | 16.24 | 16.57 | 5,622,191 | +0.35(+2.17%) |
Dec 26, 2006 | 15.99 | 16.25 | 15.92 | 16.22 | 3,420,041 | +0.30(+1.86%) |
Dec 22, 2006 | 16.16 | 16.19 | 15.90 | 15.93 | 9,162,525 | -0.22(-1.39%) |
Dec 21, 2006 | 16.05 | 16.23 | 16.01 | 16.15 | 12,326,478 | +0.03(+0.21%) |
Dec 20, 2006 | 16.39 | 16.52 | 16.11 | 16.12 | 9,842,043 | -0.19(-1.15%) |
Dec 19, 2006 | 16.44 | 16.46 | 16.09 | 16.30 | 16,053,666 | -0.25(-1.51%) |
Dec 18, 2006 | 16.89 | 16.95 | 16.48 | 16.55 | 12,988,353 | -0.24(-1.40%) |
Dec 15, 2006 | 17.15 | 17.17 | 16.72 | 16.79 | 9,595,845 | -0.13(-0.80%) |
Dec 14, 2006 | 16.61 | 17.04 | 16.61 | 16.92 | 10,579,301 | +0.24(+1.43%) |
Dec 13, 2006 | 17.06 | 17.08 | 16.63 | 16.68 | 8,263,007 | -0.13(-0.80%) |
Dec 12, 2006 | 16.95 | 17.06 | 16.67 | 16.82 | 9,120,557 | -0.16(-0.93%) |
Dec 11, 2006 | 17.03 | 17.09 | 16.88 | 16.98 | 9,737,255 | -0.12(-0.72%) |
Dec 08, 2006 | 16.95 | 17.10 | 16.80 | 17.10 | 9,663,208 | +0.19(+1.11%) |
Dec 07, 2006 | 17.01 | 17.26 | 16.89 | 16.91 | 9,184,445 | +0.02(+0.13%) |
Dec 06, 2006 | 17.04 | 17.10 | 16.85 | 16.89 | 8,208,474 | -0.19(-1.14%) |
Dec 05, 2006 | 16.83 | 17.23 | 16.81 | 17.08 | 11,387,664 | +0.27(+1.62%) |
Dec 04, 2006 | 16.46 | 16.81 | 16.46 | 16.81 | 9,045,976 | +0.40(+2.42%) |
Dec 01, 2006 | 16.30 | 16.65 | 16.27 | 16.41 | 10,555,242 | -0.22(-1.33%) |
Nov 30, 2006 | 16.67 | 16.77 | 16.39 | 16.64 | 11,426,692 | -0.03(-0.20%) |
Nov 29, 2006 | 16.20 | 16.74 | 16.20 | 16.67 | 12,718,096 | +0.50(+3.12%) |
Nov 28, 2006 | 15.92 | 16.18 | 15.81 | 16.16 | 15,547,637 | +0.09(+0.56%) |
Nov 27, 2006 | 16.66 | 16.72 | 16.05 | 16.07 | 11,608,467 | -0.54(-3.22%) |
Nov 24, 2006 | 16.74 | 16.75 | 16.50 | 16.61 | 2,707,109 | -0.21(-1.25%) |
Nov 22, 2006 | 16.77 | 16.87 | 16.70 | 16.82 | 7,885,556 | +0.11(+0.67%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.49 | 16.71 | 11,632,259 | -0.16(-0.93%) |
Nov 20, 2006 | 16.24 | 17.01 | 16.20 | 16.86 | 14,427,315 | +0.71(+4.42%) |
Nov 17, 2006 | 16.25 | 16.25 | 15.99 | 16.15 | 10,226,978 | -0.16(-0.99%) |
Nov 16, 2006 | 16.42 | 16.51 | 16.24 | 16.31 | 9,138,734 | +0.05(+0.32%) |
Nov 15, 2006 | 16.36 | 16.36 | 16.12 | 16.26 | 9,937,207 | -0.07(-0.41%) |
Nov 14, 2006 | 16.46 | 16.59 | 16.25 | 16.33 | 12,107,279 | +0.04(+0.23%) |
Nov 13, 2006 | 15.90 | 16.32 | 15.90 | 16.29 | 5,902,606 | +0.32(+2.01%) |
Nov 10, 2006 | 16.18 | 16.21 | 15.84 | 15.97 | 8,090,855 | -0.13(-0.79%) |
Nov 09, 2006 | 16.46 | 16.48 | 15.88 | 16.09 | 10,461,949 | -0.30(-1.85%) |
Nov 08, 2006 | 16.22 | 16.40 | 16.09 | 16.40 | 10,722,047 | +0.04(+0.25%) |
Nov 07, 2006 | 16.34 | 16.55 | 16.23 | 16.36 | 17,180,404 | +0.14(+0.85%) |
Nov 06, 2006 | 15.76 | 16.23 | 15.71 | 16.22 | 16,637,217 | +0.51(+3.21%) |
Nov 03, 2006 | 15.76 | 15.82 | 15.56 | 15.71 | 12,598,339 | -0.04(-0.24%) |
Nov 02, 2006 | 15.77 | 15.85 | 15.53 | 15.75 | 9,196,207 | -0.12(-0.73%) |
Nov 01, 2006 | 16.24 | 16.41 | 15.81 | 15.87 | 11,026,520 | -0.17(-1.07%) |
Oct 31, 2006 | 15.43 | 16.07 | 15.43 | 16.04 | 16,452,502 | +0.72(+4.71%) |
Oct 30, 2006 | 15.77 | 15.78 | 15.19 | 15.32 | 18,439,194 | -0.60(-3.78%) |
Oct 27, 2006 | 16.48 | 16.60 | 15.85 | 15.92 | 20,271,646 | -0.74(-4.47%) |
Oct 26, 2006 | 16.44 | 16.67 | 16.36 | 16.66 | 9,333,340 | +0.29(+1.78%) |
Oct 25, 2006 | 16.38 | 16.44 | 16.19 | 16.37 | 7,858,825 | +0.01(+0.07%) |
Oct 24, 2006 | 16.33 | 16.44 | 16.24 | 16.36 | 6,732,355 | -0.01(-0.07%) |
Oct 23, 2006 | 16.21 | 16.37 | 16.09 | 16.37 | 6,219,108 | +0.16(+0.99%) |
Oct 20, 2006 | 15.99 | 16.24 | 15.91 | 16.21 | 5,226,831 | +0.15(+0.93%) |
Oct 19, 2006 | 15.82 | 16.09 | 15.71 | 16.06 | 5,230,573 | +0.22(+1.37%) |
Oct 18, 2006 | 15.89 | 15.93 | 15.77 | 15.84 | 7,227,692 | +0.19(+1.22%) |
Oct 17, 2006 | 15.70 | 15.70 | 15.49 | 15.65 | 5,653,467 | -0.18(-1.11%) |
Oct 16, 2006 | 15.82 | 15.92 | 15.77 | 15.83 | 6,793,838 | +0.08(+0.50%) |
Oct 13, 2006 | 15.52 | 15.76 | 15.49 | 15.75 | 10,817,212 | +0.29(+1.86%) |
Oct 12, 2006 | 15.19 | 15.51 | 15.16 | 15.46 | 14,360,754 | +0.40(+2.63%) |
Oct 11, 2006 | 15.00 | 15.21 | 14.94 | 15.06 | 7,149,368 | -0.01(-0.07%) |
Oct 10, 2006 | 14.89 | 15.13 | 14.89 | 15.08 | 7,166,209 | +0.12(+0.83%) |
Oct 09, 2006 | 15.02 | 15.15 | 14.92 | 14.95 | 6,913,060 | -0.07(-0.47%) |
Oct 06, 2006 | 15.05 | 15.23 | 14.94 | 15.02 | 6,298,768 | -0.13(-0.86%) |
Oct 05, 2006 | 14.96 | 15.19 | 14.89 | 15.15 | 13,283,737 | +0.20(+1.35%) |
Oct 04, 2006 | 14.44 | 15.00 | 14.41 | 14.95 | 14,619,248 | +0.51(+3.52%) |
Oct 03, 2006 | 14.48 | 14.52 | 14.35 | 14.44 | 10,882,704 | -0.13(-0.87%) |