Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.38 | 18.54 | 18.28 | 18.42 | 2,525,378 | -0.01(-0.03%) |
Dec 28, 2006 | 18.51 | 18.57 | 18.37 | 18.42 | 1,965,355 | -0.08(-0.44%) |
Dec 27, 2006 | 18.39 | 18.55 | 18.39 | 18.51 | 2,630,347 | +0.16(+0.88%) |
Dec 26, 2006 | 18.34 | 18.39 | 18.30 | 18.34 | 1,750,603 | +0.09(+0.47%) |
Dec 22, 2006 | 18.51 | 18.51 | 18.13 | 18.26 | 4,839,891 | -0.25(-1.37%) |
Dec 21, 2006 | 18.68 | 18.77 | 18.48 | 18.51 | 2,455,028 | -0.16(-0.87%) |
Dec 20, 2006 | 18.59 | 18.71 | 18.52 | 18.67 | 2,824,550 | +0.08(+0.44%) |
Dec 19, 2006 | 18.50 | 18.64 | 18.37 | 18.59 | 3,644,312 | +0.09(+0.50%) |
Dec 18, 2006 | 18.79 | 18.89 | 18.50 | 18.50 | 3,585,441 | -0.29(-1.52%) |
Dec 15, 2006 | 18.81 | 19.04 | 18.60 | 18.79 | 6,127,666 | +0.04(+0.23%) |
Dec 14, 2006 | 18.53 | 18.79 | 18.39 | 18.74 | 4,023,091 | +0.21(+1.14%) |
Dec 13, 2006 | 18.26 | 18.60 | 18.26 | 18.53 | 4,729,368 | +0.36(+1.99%) |
Dec 12, 2006 | 18.19 | 18.31 | 18.10 | 18.17 | 4,321,894 | -0.02(-0.09%) |
Dec 11, 2006 | 18.32 | 18.34 | 18.14 | 18.19 | 4,097,144 | -0.17(-0.91%) |
Dec 08, 2006 | 18.20 | 18.40 | 18.20 | 18.35 | 4,026,053 | +0.15(+0.83%) |
Dec 07, 2006 | 18.34 | 18.50 | 18.17 | 18.20 | 4,219,146 | -0.03(-0.18%) |
Dec 06, 2006 | 18.10 | 18.49 | 18.10 | 18.24 | 6,068,979 | +0.14(+0.78%) |
Dec 05, 2006 | 18.07 | 18.18 | 17.96 | 18.10 | 5,518,398 | +0.10(+0.57%) |
Dec 04, 2006 | 17.96 | 18.07 | 17.93 | 17.99 | 3,864,248 | +0.08(+0.42%) |
Dec 01, 2006 | 17.99 | 18.20 | 17.77 | 17.92 | 5,947,348 | +0.04(+0.21%) |
Nov 30, 2006 | 17.61 | 17.99 | 17.51 | 17.88 | 4,160,644 | +0.30(+1.69%) |
Nov 29, 2006 | 17.61 | 17.81 | 17.52 | 17.58 | 3,178,151 | -0.03(-0.15%) |
Nov 28, 2006 | 17.56 | 17.79 | 17.53 | 17.61 | 5,508,586 | +0.21(+1.18%) |
Nov 27, 2006 | 17.69 | 17.77 | 17.39 | 17.40 | 2,922,300 | -0.35(-1.95%) |
Nov 24, 2006 | 17.53 | 17.81 | 17.53 | 17.75 | 1,150,406 | +0.11(+0.64%) |
Nov 22, 2006 | 17.64 | 17.71 | 17.56 | 17.64 | 3,454,182 | -0.01(-0.03%) |
Nov 21, 2006 | 17.66 | 17.74 | 17.57 | 17.64 | 2,656,081 | -0.05(-0.27%) |
Nov 20, 2006 | 17.78 | 17.98 | 17.68 | 17.69 | 2,439,662 | -0.05(-0.27%) |
Nov 17, 2006 | 17.77 | 17.83 | 17.51 | 17.74 | 4,271,538 | -0.09(-0.52%) |
Nov 16, 2006 | 17.73 | 17.97 | 17.72 | 17.83 | 4,122,322 | +0.12(+0.67%) |
Nov 15, 2006 | 17.78 | 17.90 | 17.64 | 17.71 | 4,103,623 | -0.18(-1.03%) |
Nov 14, 2006 | 17.52 | 17.92 | 17.49 | 17.90 | 3,928,489 | +0.34(+1.94%) |
Nov 13, 2006 | 17.30 | 17.59 | 17.29 | 17.56 | 4,044,567 | +0.15(+0.84%) |
Nov 10, 2006 | 17.43 | 17.53 | 17.32 | 17.41 | 2,443,179 | +0.03(+0.19%) |
Nov 09, 2006 | 17.56 | 17.64 | 17.34 | 17.38 | 3,164,637 | -0.17(-0.99%) |
Nov 08, 2006 | 17.40 | 17.62 | 17.37 | 17.55 | 3,878,318 | +0.14(+0.81%) |
Nov 07, 2006 | 17.37 | 17.65 | 17.34 | 17.41 | 2,946,182 | +0.04(+0.22%) |
Nov 06, 2006 | 17.29 | 17.48 | 17.29 | 17.37 | 4,843,594 | +0.13(+0.75%) |
Nov 03, 2006 | 17.56 | 17.60 | 17.20 | 17.24 | 6,022,326 | -0.31(-1.78%) |
Nov 02, 2006 | 17.63 | 17.72 | 17.32 | 17.56 | 7,357,679 | -0.29(-1.63%) |
Nov 01, 2006 | 18.04 | 18.27 | 17.85 | 17.85 | 4,809,345 | -0.17(-0.93%) |
Oct 31, 2006 | 18.33 | 18.46 | 18.00 | 18.01 | 4,678,086 | -0.32(-1.74%) |
Oct 30, 2006 | 18.15 | 18.37 | 18.15 | 18.33 | 2,918,042 | +0.10(+0.53%) |
Oct 27, 2006 | 18.35 | 18.44 | 18.20 | 18.24 | 3,244,058 | -0.15(-0.79%) |
Oct 26, 2006 | 18.02 | 18.42 | 18.00 | 18.38 | 3,167,414 | +0.36(+1.98%) |
Oct 25, 2006 | 18.15 | 18.22 | 17.94 | 18.02 | 3,094,287 | -0.12(-0.68%) |
Oct 24, 2006 | 18.17 | 18.35 | 18.08 | 18.15 | 3,466,216 | -0.02(-0.12%) |
Oct 23, 2006 | 18.21 | 18.26 | 18.08 | 18.17 | 3,477,509 | -0.09(-0.50%) |
Oct 20, 2006 | 18.37 | 18.42 | 18.25 | 18.26 | 4,043,826 | -0.06(-0.32%) |
Oct 19, 2006 | 18.57 | 18.64 | 18.31 | 18.32 | 5,679,092 | -0.33(-1.77%) |
Oct 18, 2006 | 18.70 | 18.77 | 18.45 | 18.65 | 3,958,666 | +0.01(+0.03%) |
Oct 17, 2006 | 18.75 | 18.90 | 18.62 | 18.65 | 4,516,837 | -0.18(-0.98%) |
Oct 16, 2006 | 18.91 | 18.99 | 18.63 | 18.83 | 4,997,623 | -0.40(-2.08%) |
Oct 13, 2006 | 18.85 | 19.25 | 18.78 | 19.23 | 3,522,126 | +0.33(+1.74%) |
Oct 12, 2006 | 18.91 | 19.02 | 18.84 | 18.90 | 3,288,119 | +0.06(+0.34%) |
Oct 11, 2006 | 18.77 | 19.01 | 18.74 | 18.84 | 3,011,718 | -0.06(-0.34%) |
Oct 10, 2006 | 18.96 | 19.02 | 18.80 | 18.90 | 3,045,227 | -0.12(-0.62%) |
Oct 09, 2006 | 19.06 | 19.07 | 18.84 | 19.02 | 2,506,865 | -0.07(-0.37%) |
Oct 06, 2006 | 18.96 | 19.12 | 18.78 | 19.09 | 3,063,925 | +0.08(+0.43%) |
Oct 05, 2006 | 18.77 | 19.06 | 18.74 | 19.01 | 3,876,282 | +0.21(+1.12%) |
Oct 04, 2006 | 18.67 | 18.82 | 18.55 | 18.80 | 3,298,857 | +0.04(+0.20%) |
Oct 03, 2006 | 18.87 | 18.94 | 18.58 | 18.76 | 2,749,572 | -0.11(-0.57%) |