Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.99 | 17.44 | 16.97 | 17.03 | 2,738,081 | +0.15(+0.89%) |
Dec 28, 2006 | 16.73 | 16.99 | 16.61 | 16.88 | 1,709,039 | +0.13(+0.81%) |
Dec 27, 2006 | 16.59 | 16.77 | 16.52 | 16.74 | 1,093,700 | +0.23(+1.36%) |
Dec 26, 2006 | 16.68 | 16.72 | 16.31 | 16.52 | 1,166,756 | +0.08(+0.50%) |
Dec 22, 2006 | 15.80 | 16.76 | 15.74 | 16.43 | 4,036,142 | -0.25(-1.53%) |
Dec 21, 2006 | 16.21 | 16.73 | 16.21 | 16.69 | 1,990,264 | +0.52(+3.20%) |
Dec 20, 2006 | 16.29 | 16.38 | 16.04 | 16.17 | 935,347 | -0.10(-0.65%) |
Dec 19, 2006 | 16.02 | 16.32 | 15.77 | 16.28 | 2,276,090 | -0.22(-1.32%) |
Dec 18, 2006 | 16.59 | 16.62 | 16.35 | 16.49 | 1,464,524 | -0.02(-0.14%) |
Dec 15, 2006 | 16.46 | 16.70 | 16.43 | 16.52 | 3,026,701 | +0.09(+0.55%) |
Dec 14, 2006 | 16.07 | 16.54 | 16.07 | 16.43 | 2,471,279 | +0.38(+2.34%) |
Dec 13, 2006 | 15.83 | 16.18 | 15.82 | 16.05 | 2,256,183 | +0.11(+0.71%) |
Dec 12, 2006 | 15.80 | 16.01 | 15.80 | 15.94 | 1,503,570 | +0.08(+0.52%) |
Dec 11, 2006 | 15.46 | 16.01 | 15.39 | 15.86 | 2,145,956 | +0.43(+2.77%) |
Dec 08, 2006 | 15.41 | 15.49 | 15.27 | 15.43 | 1,611,522 | +0.04(+0.24%) |
Dec 07, 2006 | 15.69 | 15.72 | 15.24 | 15.39 | 2,986,884 | -0.32(-2.05%) |
Dec 06, 2006 | 15.89 | 15.89 | 15.68 | 15.71 | 1,561,824 | -0.17(-1.09%) |
Dec 05, 2006 | 16.11 | 16.20 | 15.71 | 15.89 | 2,791,506 | -0.20(-1.21%) |
Dec 04, 2006 | 16.11 | 16.31 | 16.03 | 16.08 | 1,942,757 | -0.11(-0.69%) |
Dec 01, 2006 | 16.32 | 16.44 | 16.04 | 16.19 | 1,006,538 | -0.17(-1.01%) |
Nov 30, 2006 | 16.40 | 16.60 | 16.26 | 16.36 | 1,632,388 | -0.01(-0.05%) |
Nov 29, 2006 | 16.32 | 16.56 | 16.21 | 16.37 | 1,188,230 | +0.05(+0.32%) |
Nov 28, 2006 | 16.25 | 16.37 | 16.13 | 16.31 | 1,370,263 | -0.02(-0.09%) |
Nov 27, 2006 | 16.88 | 16.88 | 16.31 | 16.33 | 1,512,691 | -0.56(-3.33%) |
Nov 24, 2006 | 16.95 | 17.10 | 16.88 | 16.89 | 243,662 | -0.16(-0.97%) |
Nov 22, 2006 | 16.70 | 17.11 | 16.62 | 17.06 | 1,096,965 | +0.44(+2.66%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.21 | 16.61 | 2,994,550 | -0.71(-4.11%) |
Nov 20, 2006 | 17.63 | 17.78 | 17.30 | 17.33 | 1,405,363 | -0.38(-2.12%) |
Nov 17, 2006 | 17.87 | 17.87 | 17.51 | 17.70 | 882,969 | -0.16(-0.88%) |
Nov 16, 2006 | 18.15 | 18.15 | 17.63 | 17.86 | 1,282,096 | -0.21(-1.16%) |
Nov 15, 2006 | 18.14 | 18.23 | 17.93 | 18.07 | 1,198,033 | -0.06(-0.33%) |
Nov 14, 2006 | 17.91 | 18.14 | 17.71 | 18.13 | 1,127,499 | +0.17(+0.96%) |
Nov 13, 2006 | 17.75 | 18.11 | 17.67 | 17.96 | 1,213,471 | +0.25(+1.40%) |
Nov 10, 2006 | 17.45 | 17.72 | 17.45 | 17.71 | 834,227 | +0.21(+1.20%) |
Nov 09, 2006 | 17.62 | 17.81 | 17.41 | 17.50 | 1,317,742 | -0.05(-0.30%) |
Nov 08, 2006 | 17.33 | 17.63 | 17.31 | 17.55 | 1,727,982 | +0.01(+0.04%) |
Nov 07, 2006 | 17.30 | 17.78 | 17.24 | 17.54 | 1,517,918 | +0.26(+1.52%) |
Nov 06, 2006 | 17.00 | 17.37 | 17.00 | 17.28 | 723,745 | +0.37(+2.17%) |
Nov 03, 2006 | 16.98 | 17.21 | 16.80 | 16.91 | 940,597 | +0.02(+0.09%) |
Nov 02, 2006 | 16.81 | 17.02 | 16.59 | 16.90 | 1,425,780 | +0.05(+0.31%) |
Nov 01, 2006 | 17.48 | 17.48 | 16.82 | 16.85 | 1,159,028 | -0.51(-2.94%) |
Oct 31, 2006 | 17.90 | 17.90 | 17.32 | 17.36 | 963,960 | -0.25(-1.45%) |
Oct 30, 2006 | 17.64 | 17.72 | 17.40 | 17.61 | 821,948 | +0.00(+0.00%) |
Oct 27, 2006 | 17.65 | 17.69 | 17.39 | 17.61 | 921,817 | -0.07(-0.42%) |
Oct 26, 2006 | 17.63 | 17.79 | 17.39 | 17.69 | 1,276,168 | +0.21(+1.20%) |
Oct 25, 2006 | 17.15 | 17.51 | 17.15 | 17.48 | 1,480,721 | +0.29(+1.66%) |
Oct 24, 2006 | 17.39 | 17.48 | 16.97 | 17.19 | 1,286,009 | -0.29(-1.67%) |
Oct 23, 2006 | 17.62 | 17.78 | 17.29 | 17.48 | 848,213 | -0.20(-1.15%) |
Oct 20, 2006 | 17.87 | 17.93 | 17.48 | 17.69 | 685,533 | -0.12(-0.67%) |
Oct 19, 2006 | 17.48 | 17.83 | 17.37 | 17.81 | 1,247,628 | +0.33(+1.89%) |
Oct 18, 2006 | 17.43 | 17.67 | 17.26 | 17.48 | 2,125,093 | -0.14(-0.81%) |
Oct 17, 2006 | 18.53 | 18.53 | 16.93 | 17.62 | 7,068,231 | -1.30(-6.86%) |
Oct 16, 2006 | 18.38 | 19.27 | 18.31 | 18.92 | 2,812,502 | +0.75(+4.13%) |
Oct 13, 2006 | 17.90 | 18.18 | 17.73 | 18.17 | 1,240,058 | +0.13(+0.75%) |
Oct 12, 2006 | 17.87 | 18.16 | 17.75 | 18.03 | 2,057,651 | +0.22(+1.22%) |
Oct 11, 2006 | 17.63 | 17.99 | 17.54 | 17.81 | 3,226,467 | +0.73(+4.26%) |
Oct 10, 2006 | 17.10 | 17.23 | 16.94 | 17.09 | 1,246,814 | +0.05(+0.31%) |
Oct 09, 2006 | 17.33 | 17.35 | 16.84 | 17.03 | 1,872,889 | -0.31(-1.77%) |
Oct 06, 2006 | 17.30 | 17.48 | 17.25 | 17.34 | 901,574 | -0.12(-0.69%) |
Oct 05, 2006 | 17.41 | 17.51 | 17.19 | 17.46 | 778,397 | +0.00(+0.00%) |
Oct 04, 2006 | 16.98 | 17.47 | 16.98 | 17.46 | 1,373,126 | +0.38(+2.24%) |
Oct 03, 2006 | 17.52 | 17.53 | 16.91 | 17.08 | 1,458,462 | -0.45(-2.57%) |