Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.01 | 17.02 | 16.87 | 16.91 | 1,790,036 | -0.09(-0.53%) |
Dec 28, 2006 | 16.94 | 17.05 | 16.93 | 17.00 | 2,175,674 | +0.00(+0.03%) |
Dec 27, 2006 | 17.12 | 17.14 | 16.96 | 17.00 | 1,937,299 | -0.09(-0.52%) |
Dec 26, 2006 | 16.88 | 17.09 | 16.86 | 17.09 | 885,907 | +0.18(+1.09%) |
Dec 22, 2006 | 16.92 | 16.95 | 16.78 | 16.91 | 2,495,202 | -0.04(-0.22%) |
Dec 21, 2006 | 16.96 | 17.00 | 16.84 | 16.94 | 4,988,710 | +0.05(+0.28%) |
Dec 20, 2006 | 16.92 | 16.98 | 16.86 | 16.90 | 1,479,407 | -0.05(-0.28%) |
Dec 19, 2006 | 16.81 | 16.95 | 16.75 | 16.94 | 2,800,958 | +0.05(+0.31%) |
Dec 18, 2006 | 17.11 | 17.11 | 16.86 | 16.89 | 2,711,541 | -0.17(-1.02%) |
Dec 15, 2006 | 17.04 | 17.15 | 17.03 | 17.07 | 4,265,745 | -0.08(-0.50%) |
Dec 14, 2006 | 17.07 | 17.24 | 17.07 | 17.15 | 3,436,624 | +0.02(+0.14%) |
Dec 13, 2006 | 17.22 | 17.23 | 17.12 | 17.13 | 3,319,662 | -0.03(-0.16%) |
Dec 12, 2006 | 17.07 | 17.18 | 17.00 | 17.16 | 3,234,270 | +0.03(+0.19%) |
Dec 11, 2006 | 17.15 | 17.17 | 17.02 | 17.12 | 3,759,755 | +0.01(+0.08%) |
Dec 08, 2006 | 17.12 | 17.18 | 17.00 | 17.11 | 2,692,683 | +0.00(+0.03%) |
Dec 07, 2006 | 17.23 | 17.24 | 17.03 | 17.10 | 3,930,961 | -0.10(-0.58%) |
Dec 06, 2006 | 17.21 | 17.31 | 17.14 | 17.20 | 3,763,569 | -0.07(-0.41%) |
Dec 05, 2006 | 17.58 | 17.58 | 17.19 | 17.27 | 12,458,850 | -0.33(-1.88%) |
Dec 04, 2006 | 17.48 | 17.62 | 17.44 | 17.60 | 5,349,345 | +0.18(+1.06%) |
Dec 01, 2006 | 17.30 | 17.42 | 17.11 | 17.42 | 6,735,733 | +0.26(+1.54%) |
Nov 30, 2006 | 17.12 | 17.16 | 16.94 | 17.16 | 6,522,149 | +0.04(+0.25%) |
Nov 29, 2006 | 16.72 | 17.13 | 16.72 | 17.11 | 8,188,019 | +0.40(+2.40%) |
Nov 28, 2006 | 16.39 | 16.73 | 16.32 | 16.71 | 7,284,101 | +0.27(+1.67%) |
Nov 27, 2006 | 16.57 | 16.59 | 16.27 | 16.44 | 6,472,779 | -0.13(-0.77%) |
Nov 24, 2006 | 16.13 | 16.57 | 16.13 | 16.57 | 3,749,160 | +0.41(+2.51%) |
Nov 22, 2006 | 16.14 | 16.22 | 16.04 | 16.16 | 3,802,132 | +0.02(+0.12%) |
Nov 21, 2006 | 16.15 | 16.21 | 16.02 | 16.14 | 3,649,361 | -0.03(-0.20%) |
Nov 20, 2006 | 16.15 | 16.20 | 16.08 | 16.17 | 1,904,880 | +0.06(+0.35%) |
Nov 17, 2006 | 16.04 | 16.13 | 15.99 | 16.12 | 3,532,186 | -0.01(-0.06%) |
Nov 16, 2006 | 16.12 | 16.29 | 16.06 | 16.13 | 3,645,758 | +0.07(+0.44%) |
Nov 15, 2006 | 16.09 | 16.12 | 16.03 | 16.06 | 3,066,878 | -0.04(-0.23%) |
Nov 14, 2006 | 16.14 | 16.17 | 16.03 | 16.09 | 2,456,850 | +0.00(+0.00%) |
Nov 13, 2006 | 16.04 | 16.15 | 15.99 | 16.09 | 3,458,025 | -0.00(-0.03%) |
Nov 10, 2006 | 15.93 | 16.10 | 15.89 | 16.10 | 2,704,548 | +0.12(+0.77%) |
Nov 09, 2006 | 16.00 | 16.06 | 15.91 | 15.98 | 2,400,064 | -0.03(-0.21%) |
Nov 08, 2006 | 15.87 | 16.05 | 15.83 | 16.01 | 3,289,785 | +0.14(+0.86%) |
Nov 07, 2006 | 15.86 | 15.91 | 15.73 | 15.87 | 4,816,020 | +0.05(+0.30%) |
Nov 06, 2006 | 15.81 | 15.92 | 15.79 | 15.82 | 6,321,067 | -0.07(-0.42%) |
Nov 03, 2006 | 15.97 | 16.04 | 15.82 | 15.89 | 3,231,092 | -0.09(-0.53%) |
Nov 02, 2006 | 16.07 | 16.10 | 15.86 | 15.98 | 4,844,202 | -0.15(-0.94%) |
Nov 01, 2006 | 16.29 | 16.33 | 16.06 | 16.13 | 8,151,150 | -0.17(-1.01%) |
Oct 31, 2006 | 16.38 | 16.44 | 16.17 | 16.29 | 4,484,838 | -0.21(-1.26%) |
Oct 30, 2006 | 16.59 | 16.63 | 16.44 | 16.50 | 2,026,504 | +0.00(+0.00%) |
Oct 27, 2006 | 16.53 | 16.63 | 16.47 | 16.50 | 1,304,599 | -0.09(-0.51%) |
Oct 26, 2006 | 16.75 | 16.75 | 16.52 | 16.58 | 1,656,334 | -0.13(-0.79%) |
Oct 25, 2006 | 16.54 | 16.75 | 16.50 | 16.72 | 2,433,754 | +0.14(+0.85%) |
Oct 24, 2006 | 16.34 | 16.58 | 16.26 | 16.57 | 3,959,354 | +0.23(+1.41%) |
Oct 23, 2006 | 16.16 | 16.35 | 16.04 | 16.34 | 2,681,664 | +0.09(+0.58%) |
Oct 20, 2006 | 16.12 | 16.25 | 16.03 | 16.25 | 1,900,642 | +0.17(+1.09%) |
Oct 19, 2006 | 15.98 | 16.14 | 15.98 | 16.07 | 1,289,343 | +0.09(+0.56%) |
Oct 18, 2006 | 15.86 | 16.00 | 15.84 | 15.98 | 2,666,197 | +0.15(+0.92%) |
Oct 17, 2006 | 15.69 | 15.86 | 15.69 | 15.84 | 3,433,870 | +0.09(+0.60%) |
Oct 16, 2006 | 15.69 | 15.80 | 15.60 | 15.74 | 2,328,022 | +0.05(+0.33%) |
Oct 13, 2006 | 15.63 | 15.73 | 15.62 | 15.69 | 1,608,236 | +0.03(+0.21%) |
Oct 12, 2006 | 15.66 | 15.69 | 15.54 | 15.66 | 1,686,211 | +0.05(+0.30%) |
Oct 11, 2006 | 15.47 | 15.64 | 15.43 | 15.61 | 2,110,624 | +0.15(+0.98%) |
Oct 10, 2006 | 15.39 | 15.49 | 15.34 | 15.46 | 1,437,877 | +0.05(+0.31%) |
Oct 09, 2006 | 15.35 | 15.45 | 15.29 | 15.41 | 2,669,799 | +0.03(+0.18%) |
Oct 06, 2006 | 15.39 | 15.53 | 15.33 | 15.39 | 5,782,022 | -0.06(-0.37%) |
Oct 05, 2006 | 15.54 | 15.60 | 15.43 | 15.44 | 2,978,097 | -0.13(-0.85%) |
Oct 04, 2006 | 15.68 | 15.72 | 15.54 | 15.57 | 4,071,867 | -0.07(-0.45%) |
Oct 03, 2006 | 15.73 | 15.76 | 15.55 | 15.64 | 4,130,136 | -0.04(-0.24%) |