Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.10 | 16.17 | 16.07 | 16.10 | 3,157,580 | +0.01(+0.09%) |
Dec 28, 2006 | 15.98 | 16.12 | 15.98 | 16.09 | 2,474,119 | +0.06(+0.37%) |
Dec 27, 2006 | 16.09 | 16.13 | 15.96 | 16.03 | 3,759,609 | -0.02(-0.13%) |
Dec 26, 2006 | 15.93 | 16.06 | 15.89 | 16.05 | 2,332,969 | +0.12(+0.77%) |
Dec 22, 2006 | 16.03 | 16.11 | 15.90 | 15.92 | 2,934,427 | -0.10(-0.66%) |
Dec 21, 2006 | 16.08 | 16.15 | 15.99 | 16.03 | 4,496,788 | +0.00(+0.02%) |
Dec 20, 2006 | 15.99 | 16.07 | 15.93 | 16.03 | 4,361,924 | +0.06(+0.37%) |
Dec 19, 2006 | 15.85 | 15.97 | 15.79 | 15.97 | 6,123,437 | +0.12(+0.77%) |
Dec 18, 2006 | 15.81 | 15.88 | 15.76 | 15.84 | 6,052,291 | +0.09(+0.58%) |
Dec 15, 2006 | 15.75 | 15.83 | 15.69 | 15.75 | 8,031,815 | +0.04(+0.22%) |
Dec 14, 2006 | 15.54 | 15.72 | 15.50 | 15.72 | 3,821,041 | +0.17(+1.13%) |
Dec 13, 2006 | 15.53 | 15.58 | 15.49 | 15.54 | 3,525,312 | +0.01(+0.07%) |
Dec 12, 2006 | 15.54 | 15.59 | 15.49 | 15.53 | 10,512,792 | -0.00(-0.02%) |
Dec 11, 2006 | 15.50 | 15.62 | 15.49 | 15.54 | 3,013,859 | +0.05(+0.32%) |
Dec 08, 2006 | 15.46 | 15.52 | 15.41 | 15.49 | 5,617,413 | +0.00(+0.02%) |
Dec 07, 2006 | 15.69 | 15.73 | 15.48 | 15.48 | 4,110,769 | -0.15(-0.98%) |
Dec 06, 2006 | 15.53 | 15.65 | 15.49 | 15.64 | 5,760,848 | +0.16(+1.06%) |
Dec 05, 2006 | 15.39 | 15.50 | 15.39 | 15.47 | 7,706,085 | +0.08(+0.52%) |
Dec 04, 2006 | 15.40 | 15.45 | 15.34 | 15.39 | 5,496,836 | +0.08(+0.53%) |
Dec 01, 2006 | 15.38 | 15.48 | 15.17 | 15.31 | 5,399,402 | -0.14(-0.88%) |
Nov 30, 2006 | 15.47 | 15.50 | 15.37 | 15.45 | 4,233,061 | +0.01(+0.09%) |
Nov 29, 2006 | 15.42 | 15.54 | 15.33 | 15.43 | 5,087,673 | +0.02(+0.11%) |
Nov 28, 2006 | 15.36 | 15.47 | 15.30 | 15.42 | 5,084,530 | -0.01(-0.07%) |
Nov 27, 2006 | 15.45 | 15.46 | 15.37 | 15.43 | 5,832,852 | -0.08(-0.52%) |
Nov 24, 2006 | 15.50 | 15.57 | 15.44 | 15.51 | 1,458,927 | -0.09(-0.56%) |
Nov 22, 2006 | 15.56 | 15.74 | 15.54 | 15.60 | 3,824,184 | +0.06(+0.41%) |
Nov 21, 2006 | 15.52 | 15.54 | 15.47 | 15.53 | 6,692,893 | +0.07(+0.45%) |
Nov 20, 2006 | 15.53 | 15.69 | 15.42 | 15.46 | 5,493,407 | -0.10(-0.65%) |
Nov 17, 2006 | 15.56 | 15.61 | 15.46 | 15.56 | 6,274,587 | +0.00(+0.02%) |
Nov 16, 2006 | 15.52 | 15.63 | 15.52 | 15.56 | 6,781,469 | +0.06(+0.41%) |
Nov 15, 2006 | 15.51 | 15.57 | 15.44 | 15.50 | 12,254,304 | -0.09(-0.61%) |
Nov 14, 2006 | 15.47 | 15.63 | 15.42 | 15.59 | 8,326,400 | +0.07(+0.47%) |
Nov 13, 2006 | 15.53 | 15.58 | 15.50 | 15.52 | 7,014,909 | -0.04(-0.25%) |
Nov 10, 2006 | 15.64 | 15.70 | 15.53 | 15.56 | 4,944,523 | -0.13(-0.85%) |
Nov 09, 2006 | 15.78 | 15.81 | 15.68 | 15.69 | 3,283,872 | -0.08(-0.53%) |
Nov 08, 2006 | 15.74 | 15.80 | 15.71 | 15.77 | 2,635,555 | -0.01(-0.04%) |
Nov 07, 2006 | 15.77 | 15.85 | 15.69 | 15.78 | 4,353,924 | +0.07(+0.42%) |
Nov 06, 2006 | 15.70 | 15.75 | 15.64 | 15.71 | 2,744,132 | +0.05(+0.31%) |
Nov 03, 2006 | 15.88 | 15.88 | 15.60 | 15.67 | 4,110,769 | -0.14(-0.89%) |
Nov 02, 2006 | 15.71 | 15.84 | 15.69 | 15.81 | 5,156,819 | +0.05(+0.31%) |
Nov 01, 2006 | 15.76 | 15.85 | 15.69 | 15.76 | 5,643,700 | +0.04(+0.22%) |
Oct 31, 2006 | 15.88 | 15.89 | 15.61 | 15.72 | 6,874,331 | -0.17(-1.08%) |
Oct 30, 2006 | 15.82 | 15.96 | 15.78 | 15.89 | 6,023,147 | +0.12(+0.73%) |
Oct 27, 2006 | 15.76 | 15.82 | 15.70 | 15.78 | 7,612,366 | -0.03(-0.20%) |
Oct 26, 2006 | 15.28 | 15.83 | 15.28 | 15.81 | 11,139,679 | +0.53(+3.48%) |
Oct 25, 2006 | 15.05 | 15.49 | 14.87 | 15.28 | 17,960,578 | -0.34(-2.15%) |
Oct 24, 2006 | 15.75 | 15.79 | 15.57 | 15.61 | 6,305,446 | -0.16(-1.04%) |
Oct 23, 2006 | 15.79 | 15.86 | 15.76 | 15.78 | 4,760,229 | -0.05(-0.33%) |
Oct 20, 2006 | 15.77 | 15.84 | 15.65 | 15.83 | 4,597,650 | +0.11(+0.67%) |
Oct 19, 2006 | 15.78 | 15.79 | 15.65 | 15.72 | 2,853,851 | -0.09(-0.58%) |
Oct 18, 2006 | 15.87 | 15.99 | 15.79 | 15.82 | 4,452,785 | +0.01(+0.04%) |
Oct 17, 2006 | 15.73 | 15.81 | 15.70 | 15.81 | 3,250,156 | +0.01(+0.04%) |
Oct 16, 2006 | 15.84 | 15.87 | 15.76 | 15.80 | 2,318,397 | -0.05(-0.33%) |
Oct 13, 2006 | 15.84 | 15.93 | 15.81 | 15.85 | 2,706,987 | -0.03(-0.20%) |
Oct 12, 2006 | 16.07 | 16.07 | 15.87 | 15.89 | 2,873,281 | -0.14(-0.87%) |
Oct 11, 2006 | 15.95 | 16.08 | 15.90 | 16.03 | 3,766,467 | +0.07(+0.46%) |
Oct 10, 2006 | 15.98 | 15.98 | 15.83 | 15.95 | 3,821,326 | -0.04(-0.22%) |
Oct 09, 2006 | 16.08 | 16.08 | 15.96 | 15.99 | 2,269,537 | -0.06(-0.37%) |
Oct 06, 2006 | 15.96 | 16.06 | 15.91 | 16.05 | 4,871,663 | +0.11(+0.66%) |
Oct 05, 2006 | 15.98 | 16.00 | 15.91 | 15.94 | 3,033,860 | -0.05(-0.31%) |
Oct 04, 2006 | 15.76 | 15.99 | 15.76 | 15.99 | 3,519,026 | +0.19(+1.17%) |
Oct 03, 2006 | 15.88 | 15.94 | 15.75 | 15.81 | 5,640,557 | -0.12(-0.77%) |