Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.16 | 19.25 | 18.91 | 19.16 | 1,082,358 | +0.05(+0.24%) |
Dec 28, 2006 | 19.24 | 19.25 | 19.11 | 19.11 | 1,156,816 | -0.11(-0.60%) |
Dec 27, 2006 | 19.46 | 19.55 | 19.20 | 19.23 | 855,057 | -0.02(-0.12%) |
Dec 26, 2006 | 19.45 | 19.49 | 19.16 | 19.25 | 1,098,516 | -0.17(-0.90%) |
Dec 22, 2006 | 18.92 | 19.71 | 18.85 | 19.42 | 4,277,687 | +0.56(+2.96%) |
Dec 21, 2006 | 18.96 | 19.04 | 18.85 | 18.86 | 2,395,950 | -0.09(-0.46%) |
Dec 20, 2006 | 18.78 | 19.18 | 18.78 | 18.95 | 1,597,227 | +0.13(+0.71%) |
Dec 19, 2006 | 18.52 | 18.90 | 18.42 | 18.82 | 2,409,269 | +0.24(+1.28%) |
Dec 18, 2006 | 18.61 | 18.76 | 18.49 | 18.58 | 2,211,444 | -0.02(-0.12%) |
Dec 15, 2006 | 18.89 | 18.91 | 18.60 | 18.60 | 2,525,649 | -0.20(-1.05%) |
Dec 14, 2006 | 18.82 | 18.92 | 18.55 | 18.80 | 3,230,918 | -0.05(-0.29%) |
Dec 13, 2006 | 19.03 | 19.03 | 18.65 | 18.86 | 2,859,287 | -0.17(-0.91%) |
Dec 12, 2006 | 19.03 | 19.14 | 18.90 | 19.03 | 2,190,264 | -0.00(-0.02%) |
Dec 11, 2006 | 18.91 | 19.10 | 18.82 | 19.03 | 1,600,939 | -0.08(-0.43%) |
Dec 08, 2006 | 19.10 | 19.24 | 18.93 | 19.12 | 840,209 | +0.03(+0.14%) |
Dec 07, 2006 | 19.01 | 19.10 | 18.94 | 19.09 | 2,201,400 | +0.10(+0.53%) |
Dec 06, 2006 | 18.96 | 19.05 | 18.90 | 18.99 | 1,053,536 | +0.05(+0.27%) |
Dec 05, 2006 | 18.83 | 18.98 | 18.81 | 18.94 | 1,589,803 | -0.01(-0.05%) |
Dec 04, 2006 | 18.85 | 19.09 | 18.80 | 18.95 | 1,731,293 | +0.13(+0.68%) |
Dec 01, 2006 | 19.05 | 19.53 | 18.74 | 18.82 | 5,270,304 | -0.66(-3.36%) |
Nov 30, 2006 | 18.69 | 19.52 | 18.68 | 19.47 | 4,935,356 | +0.76(+4.09%) |
Nov 29, 2006 | 18.43 | 18.71 | 18.43 | 18.71 | 1,542,639 | +0.27(+1.49%) |
Nov 28, 2006 | 18.28 | 18.57 | 18.26 | 18.43 | 1,611,420 | +0.16(+0.85%) |
Nov 27, 2006 | 18.32 | 18.43 | 18.20 | 18.28 | 1,652,033 | -0.14(-0.77%) |
Nov 24, 2006 | 18.45 | 18.53 | 18.31 | 18.42 | 571,639 | -0.10(-0.52%) |
Nov 22, 2006 | 18.37 | 18.86 | 18.37 | 18.52 | 4,768,973 | +0.21(+1.13%) |
Nov 21, 2006 | 17.86 | 18.39 | 17.85 | 18.31 | 4,554,335 | +0.56(+3.17%) |
Nov 20, 2006 | 18.34 | 18.34 | 17.74 | 17.75 | 4,526,605 | -0.09(-0.51%) |
Nov 17, 2006 | 17.54 | 17.88 | 17.41 | 17.84 | 5,534,725 | +0.31(+1.75%) |
Nov 16, 2006 | 17.35 | 17.54 | 17.23 | 17.53 | 1,900,514 | +0.23(+1.32%) |
Nov 15, 2006 | 17.22 | 17.34 | 17.18 | 17.30 | 1,009,211 | +0.02(+0.13%) |
Nov 14, 2006 | 17.17 | 17.30 | 17.17 | 17.28 | 1,080,612 | +0.15(+0.86%) |
Nov 13, 2006 | 17.08 | 17.22 | 17.03 | 17.13 | 1,381,061 | +0.06(+0.38%) |
Nov 10, 2006 | 16.97 | 17.07 | 16.85 | 17.07 | 1,325,382 | +0.13(+0.78%) |
Nov 09, 2006 | 17.08 | 17.30 | 16.94 | 16.94 | 2,066,242 | -0.16(-0.91%) |
Nov 08, 2006 | 17.23 | 17.28 | 16.99 | 17.09 | 1,789,593 | -0.17(-1.01%) |
Nov 07, 2006 | 17.24 | 17.50 | 17.15 | 17.27 | 2,025,629 | +0.08(+0.48%) |
Nov 06, 2006 | 17.06 | 17.25 | 16.69 | 17.18 | 4,040,559 | -0.16(-0.90%) |
Nov 03, 2006 | 17.20 | 17.48 | 17.06 | 17.34 | 2,106,855 | +0.17(+1.01%) |
Nov 02, 2006 | 16.89 | 17.28 | 16.88 | 17.17 | 2,198,780 | +0.25(+1.49%) |
Nov 01, 2006 | 17.08 | 17.24 | 16.88 | 16.91 | 2,543,991 | -0.05(-0.27%) |
Oct 31, 2006 | 17.15 | 17.26 | 16.95 | 16.96 | 1,909,467 | -0.15(-0.88%) |
Oct 30, 2006 | 17.01 | 17.20 | 16.83 | 17.11 | 3,624,384 | -0.21(-1.22%) |
Oct 27, 2006 | 17.14 | 17.65 | 17.04 | 17.32 | 1,809,244 | +0.21(+1.20%) |
Oct 26, 2006 | 17.07 | 17.21 | 16.95 | 17.11 | 1,904,881 | +0.05(+0.27%) |
Oct 25, 2006 | 17.39 | 17.44 | 17.06 | 17.07 | 2,393,329 | -0.35(-2.00%) |
Oct 24, 2006 | 17.38 | 17.57 | 17.31 | 17.42 | 1,286,734 | +0.00(+0.00%) |
Oct 23, 2006 | 17.54 | 17.70 | 17.35 | 17.42 | 1,257,256 | -0.16(-0.89%) |
Oct 20, 2006 | 17.60 | 17.60 | 17.36 | 17.57 | 2,031,524 | -0.09(-0.52%) |
Oct 19, 2006 | 17.41 | 17.89 | 17.41 | 17.66 | 1,964,928 | +0.19(+1.10%) |
Oct 18, 2006 | 17.88 | 17.96 | 17.47 | 17.47 | 4,336,641 | -0.32(-1.80%) |
Oct 17, 2006 | 17.31 | 17.98 | 17.17 | 17.79 | 12,241,333 | -1.44(-7.48%) |
Oct 16, 2006 | 19.40 | 19.40 | 19.10 | 19.23 | 913,356 | -0.10(-0.50%) |
Oct 13, 2006 | 19.44 | 19.49 | 19.27 | 19.33 | 566,180 | -0.07(-0.35%) |
Oct 12, 2006 | 19.39 | 19.52 | 19.25 | 19.40 | 1,278,218 | +0.05(+0.24%) |
Oct 11, 2006 | 19.35 | 19.41 | 19.26 | 19.35 | 535,829 | -0.00(-0.02%) |
Oct 10, 2006 | 19.51 | 19.51 | 19.33 | 19.35 | 1,501,808 | -0.23(-1.17%) |
Oct 09, 2006 | 19.84 | 19.84 | 19.54 | 19.58 | 1,345,251 | -0.34(-1.72%) |
Oct 06, 2006 | 20.34 | 20.31 | 19.87 | 19.93 | 712,256 | -0.41(-2.03%) |
Oct 05, 2006 | 19.79 | 20.37 | 19.73 | 20.34 | 726,449 | +0.50(+2.52%) |
Oct 04, 2006 | 19.62 | 19.84 | 19.44 | 19.84 | 830,601 | +0.18(+0.91%) |
Oct 03, 2006 | 19.91 | 19.95 | 19.64 | 19.66 | 1,128,649 | -0.24(-1.22%) |