Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.58 | 18.75 | 18.49 | 18.62 | 2,497,635 | -0.01(-0.03%) |
Dec 28, 2006 | 18.72 | 18.78 | 18.57 | 18.63 | 1,943,764 | -0.08(-0.44%) |
Dec 27, 2006 | 18.60 | 18.76 | 18.60 | 18.71 | 2,601,451 | +0.16(+0.88%) |
Dec 26, 2006 | 18.54 | 18.59 | 18.50 | 18.55 | 1,731,371 | +0.09(+0.47%) |
Dec 22, 2006 | 18.72 | 18.72 | 18.33 | 18.46 | 4,786,722 | -0.26(-1.37%) |
Dec 21, 2006 | 18.89 | 18.97 | 18.69 | 18.72 | 2,428,058 | -0.16(-0.87%) |
Dec 20, 2006 | 18.80 | 18.91 | 18.73 | 18.88 | 2,793,521 | +0.08(+0.44%) |
Dec 19, 2006 | 18.71 | 18.84 | 18.57 | 18.80 | 3,604,277 | +0.09(+0.50%) |
Dec 18, 2006 | 19.00 | 19.10 | 18.70 | 18.71 | 3,546,052 | -0.29(-1.52%) |
Dec 15, 2006 | 19.02 | 19.25 | 18.81 | 19.00 | 6,060,349 | +0.04(+0.23%) |
Dec 14, 2006 | 18.73 | 19.00 | 18.60 | 18.95 | 3,978,895 | +0.21(+1.14%) |
Dec 13, 2006 | 18.46 | 18.80 | 18.46 | 18.74 | 4,677,412 | +0.37(+1.99%) |
Dec 12, 2006 | 18.39 | 18.51 | 18.30 | 18.37 | 4,274,414 | -0.02(-0.09%) |
Dec 11, 2006 | 18.53 | 18.54 | 18.34 | 18.39 | 4,052,134 | -0.17(-0.91%) |
Dec 08, 2006 | 18.41 | 18.60 | 18.41 | 18.56 | 3,981,824 | +0.15(+0.83%) |
Dec 07, 2006 | 18.54 | 18.70 | 18.37 | 18.41 | 4,172,795 | -0.03(-0.18%) |
Dec 06, 2006 | 18.30 | 18.69 | 18.30 | 18.44 | 6,002,307 | +0.14(+0.78%) |
Dec 05, 2006 | 18.27 | 18.39 | 18.16 | 18.30 | 5,457,775 | +0.10(+0.57%) |
Dec 04, 2006 | 18.16 | 18.27 | 18.13 | 18.19 | 3,821,797 | +0.08(+0.42%) |
Dec 01, 2006 | 18.19 | 18.40 | 17.97 | 18.12 | 5,882,012 | +0.04(+0.21%) |
Nov 30, 2006 | 17.80 | 18.19 | 17.71 | 18.08 | 4,114,936 | +0.30(+1.69%) |
Nov 29, 2006 | 17.81 | 18.01 | 17.71 | 17.78 | 3,143,237 | -0.03(-0.15%) |
Nov 28, 2006 | 17.75 | 17.98 | 17.72 | 17.80 | 5,448,070 | +0.21(+1.18%) |
Nov 27, 2006 | 17.89 | 17.97 | 17.59 | 17.60 | 2,890,196 | -0.35(-1.95%) |
Nov 24, 2006 | 17.72 | 18.01 | 17.72 | 17.95 | 1,137,768 | +0.11(+0.64%) |
Nov 22, 2006 | 17.83 | 17.91 | 17.76 | 17.83 | 3,416,236 | -0.01(-0.03%) |
Nov 21, 2006 | 17.86 | 17.94 | 17.76 | 17.84 | 2,626,902 | -0.05(-0.27%) |
Nov 20, 2006 | 17.98 | 18.18 | 17.88 | 17.89 | 2,412,861 | -0.05(-0.27%) |
Nov 17, 2006 | 17.97 | 18.02 | 17.71 | 17.94 | 4,224,612 | -0.09(-0.51%) |
Nov 16, 2006 | 17.93 | 18.17 | 17.91 | 18.03 | 4,077,035 | +0.12(+0.67%) |
Nov 15, 2006 | 17.98 | 18.09 | 17.83 | 17.91 | 4,058,542 | -0.19(-1.03%) |
Nov 14, 2006 | 17.71 | 18.12 | 17.68 | 18.09 | 3,885,332 | +0.34(+1.94%) |
Nov 13, 2006 | 17.49 | 17.79 | 17.48 | 17.75 | 4,000,134 | +0.15(+0.84%) |
Nov 10, 2006 | 17.62 | 17.73 | 17.52 | 17.60 | 2,416,339 | +0.03(+0.19%) |
Nov 09, 2006 | 17.75 | 17.83 | 17.54 | 17.57 | 3,129,871 | -0.17(-0.98%) |
Nov 08, 2006 | 17.60 | 17.82 | 17.56 | 17.74 | 3,835,712 | +0.14(+0.81%) |
Nov 07, 2006 | 17.56 | 17.85 | 17.53 | 17.60 | 2,913,816 | +0.04(+0.22%) |
Nov 06, 2006 | 17.48 | 17.68 | 17.48 | 17.56 | 4,790,384 | +0.13(+0.75%) |
Nov 03, 2006 | 17.76 | 17.80 | 17.40 | 17.43 | 5,956,166 | -0.32(-1.78%) |
Nov 02, 2006 | 17.82 | 17.91 | 17.51 | 17.75 | 7,276,850 | -0.29(-1.63%) |
Nov 01, 2006 | 18.24 | 18.47 | 18.05 | 18.05 | 4,756,511 | -0.17(-0.93%) |
Oct 31, 2006 | 18.54 | 18.67 | 18.20 | 18.21 | 4,626,694 | -0.32(-1.74%) |
Oct 30, 2006 | 18.35 | 18.57 | 18.35 | 18.54 | 2,885,985 | +0.10(+0.53%) |
Oct 27, 2006 | 18.56 | 18.64 | 18.41 | 18.44 | 3,208,420 | -0.15(-0.79%) |
Oct 26, 2006 | 18.23 | 18.62 | 18.20 | 18.59 | 3,132,617 | +0.36(+1.98%) |
Oct 25, 2006 | 18.36 | 18.42 | 18.14 | 18.23 | 3,060,294 | -0.13(-0.68%) |
Oct 24, 2006 | 18.37 | 18.55 | 18.29 | 18.35 | 3,428,137 | -0.02(-0.12%) |
Oct 23, 2006 | 18.42 | 18.46 | 18.28 | 18.37 | 3,439,306 | -0.09(-0.50%) |
Oct 20, 2006 | 18.57 | 18.63 | 18.45 | 18.47 | 3,999,402 | -0.06(-0.32%) |
Oct 19, 2006 | 18.77 | 18.84 | 18.51 | 18.53 | 5,616,703 | -0.33(-1.77%) |
Oct 18, 2006 | 18.91 | 18.98 | 18.65 | 18.86 | 3,915,177 | +0.01(+0.03%) |
Oct 17, 2006 | 18.96 | 19.11 | 18.83 | 18.85 | 4,467,216 | -0.19(-0.98%) |
Oct 16, 2006 | 19.12 | 19.20 | 18.84 | 19.04 | 4,942,721 | -0.40(-2.08%) |
Oct 13, 2006 | 19.06 | 19.46 | 18.99 | 19.44 | 3,483,432 | +0.33(+1.74%) |
Oct 12, 2006 | 19.12 | 19.24 | 19.05 | 19.11 | 3,251,997 | +0.07(+0.34%) |
Oct 11, 2006 | 18.97 | 19.22 | 18.95 | 19.04 | 2,978,632 | -0.07(-0.34%) |
Oct 10, 2006 | 19.18 | 19.23 | 19.01 | 19.11 | 3,011,773 | -0.12(-0.63%) |
Oct 09, 2006 | 19.27 | 19.28 | 19.05 | 19.23 | 2,479,325 | -0.07(-0.37%) |
Oct 06, 2006 | 19.17 | 19.33 | 18.99 | 19.30 | 3,030,266 | +0.08(+0.43%) |
Oct 05, 2006 | 18.98 | 19.27 | 18.95 | 19.22 | 3,833,698 | +0.21(+1.12%) |
Oct 04, 2006 | 18.88 | 19.03 | 18.76 | 19.01 | 3,262,617 | +0.04(+0.20%) |
Oct 03, 2006 | 19.08 | 19.15 | 18.79 | 18.97 | 2,719,366 | -0.11(-0.57%) |