Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.09 | 18.21 | 17.90 | 18.00 | 1,345,733 | -0.16(-0.91%) |
Dec 28, 2006 | 18.32 | 18.33 | 18.12 | 18.17 | 1,248,517 | -0.19(-1.04%) |
Dec 27, 2006 | 18.26 | 18.52 | 18.15 | 18.36 | 771,673 | +0.16(+0.86%) |
Dec 26, 2006 | 17.93 | 18.21 | 17.86 | 18.20 | 631,844 | +0.21(+1.16%) |
Dec 22, 2006 | 18.15 | 18.19 | 17.87 | 17.99 | 1,141,321 | -0.17(-0.95%) |
Dec 21, 2006 | 18.36 | 18.41 | 18.12 | 18.17 | 1,474,294 | -0.19(-1.04%) |
Dec 20, 2006 | 18.33 | 18.45 | 18.12 | 18.36 | 2,384,959 | -0.01(-0.05%) |
Dec 19, 2006 | 18.36 | 18.49 | 18.18 | 18.37 | 1,585,159 | -0.08(-0.42%) |
Dec 18, 2006 | 18.64 | 18.70 | 18.20 | 18.45 | 1,922,028 | -0.18(-0.98%) |
Dec 15, 2006 | 18.23 | 19.01 | 18.19 | 18.63 | 3,019,380 | +0.16(+0.89%) |
Dec 14, 2006 | 18.13 | 18.65 | 18.05 | 18.46 | 2,463,203 | +0.25(+1.38%) |
Dec 13, 2006 | 18.77 | 18.83 | 18.10 | 18.21 | 3,853,863 | -0.47(-2.51%) |
Dec 12, 2006 | 19.11 | 19.12 | 18.57 | 18.68 | 2,170,996 | -0.35(-1.82%) |
Dec 11, 2006 | 19.17 | 19.24 | 18.97 | 19.03 | 1,635,832 | -0.17(-0.90%) |
Dec 08, 2006 | 19.05 | 19.56 | 19.01 | 19.20 | 2,257,612 | +0.08(+0.41%) |
Dec 07, 2006 | 18.55 | 19.29 | 18.36 | 19.12 | 4,388,944 | +0.54(+2.89%) |
Dec 06, 2006 | 18.63 | 18.75 | 18.48 | 18.58 | 826,023 | -0.02(-0.09%) |
Dec 05, 2006 | 18.42 | 18.73 | 18.30 | 18.60 | 1,755,912 | +0.19(+1.04%) |
Dec 04, 2006 | 18.71 | 18.71 | 18.24 | 18.41 | 2,866,010 | -0.23(-1.21%) |
Dec 01, 2006 | 19.03 | 19.08 | 18.49 | 18.64 | 1,855,558 | -0.32(-1.69%) |
Nov 30, 2006 | 18.80 | 19.06 | 18.70 | 18.96 | 1,484,994 | +0.11(+0.60%) |
Nov 29, 2006 | 18.87 | 18.91 | 18.67 | 18.84 | 1,718,254 | +0.01(+0.05%) |
Nov 28, 2006 | 18.93 | 18.94 | 18.68 | 18.84 | 1,554,196 | -0.09(-0.46%) |
Nov 27, 2006 | 18.85 | 19.14 | 18.81 | 18.92 | 1,746,008 | +0.12(+0.65%) |
Nov 24, 2006 | 18.71 | 18.80 | 18.60 | 18.80 | 437,423 | +0.00(+0.00%) |
Nov 22, 2006 | 18.65 | 18.96 | 18.58 | 18.80 | 1,224,107 | +0.05(+0.28%) |
Nov 21, 2006 | 18.89 | 19.01 | 18.68 | 18.75 | 1,695,890 | -0.18(-0.96%) |
Nov 20, 2006 | 19.21 | 19.21 | 18.80 | 18.93 | 1,885,890 | -0.30(-1.58%) |
Nov 17, 2006 | 19.58 | 19.58 | 19.13 | 19.23 | 1,618,968 | -0.27(-1.38%) |
Nov 16, 2006 | 19.50 | 19.69 | 19.25 | 19.50 | 1,715,380 | +0.14(+0.72%) |
Nov 15, 2006 | 19.39 | 19.63 | 19.26 | 19.36 | 2,538,494 | -0.10(-0.49%) |
Nov 14, 2006 | 19.34 | 19.48 | 19.11 | 19.46 | 1,184,316 | +0.10(+0.49%) |
Nov 13, 2006 | 19.41 | 19.49 | 19.20 | 19.36 | 1,301,718 | +0.00(+0.00%) |
Nov 10, 2006 | 18.76 | 19.41 | 18.60 | 19.36 | 2,800,328 | +0.68(+3.62%) |
Nov 09, 2006 | 18.92 | 18.92 | 18.59 | 18.69 | 1,929,139 | -0.23(-1.24%) |
Nov 08, 2006 | 18.74 | 18.92 | 18.50 | 18.92 | 2,238,642 | +0.17(+0.92%) |
Nov 07, 2006 | 18.77 | 18.86 | 18.62 | 18.75 | 1,901,797 | -0.10(-0.51%) |
Nov 06, 2006 | 18.98 | 19.19 | 18.53 | 18.84 | 4,723,578 | +0.64(+3.52%) |
Nov 03, 2006 | 18.31 | 18.51 | 18.10 | 18.20 | 1,349,058 | -0.06(-0.33%) |
Nov 02, 2006 | 18.45 | 18.52 | 17.98 | 18.26 | 1,716,863 | -0.28(-1.50%) |
Nov 01, 2006 | 18.82 | 19.13 | 18.50 | 18.54 | 1,553,048 | -0.22(-1.16%) |
Oct 31, 2006 | 19.04 | 19.40 | 18.63 | 18.76 | 2,183,346 | -0.23(-1.19%) |
Oct 30, 2006 | 18.51 | 19.05 | 18.38 | 18.98 | 2,081,084 | +0.43(+2.34%) |
Oct 27, 2006 | 18.64 | 18.86 | 18.44 | 18.55 | 1,824,856 | -0.21(-1.11%) |
Oct 26, 2006 | 18.94 | 19.03 | 18.53 | 18.76 | 1,938,457 | -0.15(-0.78%) |
Oct 25, 2006 | 18.84 | 19.11 | 18.67 | 18.91 | 2,181,933 | -0.02(-0.09%) |
Oct 24, 2006 | 18.51 | 18.92 | 18.29 | 18.92 | 2,673,758 | +0.27(+1.44%) |
Oct 23, 2006 | 18.52 | 18.95 | 18.08 | 18.65 | 2,352,301 | +0.03(+0.14%) |
Oct 20, 2006 | 18.90 | 18.90 | 18.39 | 18.63 | 1,371,223 | -0.18(-0.97%) |
Oct 19, 2006 | 18.40 | 19.01 | 18.40 | 18.81 | 1,841,785 | +0.26(+1.40%) |
Oct 18, 2006 | 18.87 | 19.16 | 18.18 | 18.55 | 3,803,386 | -0.35(-1.83%) |
Oct 17, 2006 | 19.23 | 19.28 | 18.73 | 18.90 | 4,380,334 | -0.68(-3.50%) |
Oct 16, 2006 | 19.24 | 19.62 | 19.15 | 19.58 | 3,834,651 | +0.42(+2.17%) |
Oct 13, 2006 | 19.78 | 19.88 | 18.93 | 19.17 | 5,232,927 | -0.47(-2.38%) |
Oct 12, 2006 | 19.30 | 19.77 | 19.30 | 19.63 | 1,856,955 | +0.36(+1.84%) |
Oct 11, 2006 | 19.25 | 19.37 | 18.89 | 19.28 | 1,823,476 | +0.03(+0.14%) |
Oct 10, 2006 | 19.39 | 20.13 | 19.10 | 19.25 | 3,958,693 | +0.24(+1.28%) |
Oct 09, 2006 | 18.75 | 19.13 | 18.44 | 19.01 | 1,594,117 | +0.26(+1.39%) |
Oct 06, 2006 | 18.68 | 18.90 | 18.38 | 18.75 | 1,809,271 | +0.03(+0.14%) |
Oct 05, 2006 | 18.64 | 18.77 | 18.51 | 18.72 | 2,642,079 | +0.02(+0.09%) |
Oct 04, 2006 | 18.29 | 19.01 | 18.12 | 18.71 | 3,513,054 | +0.38(+2.08%) |
Oct 03, 2006 | 17.53 | 18.46 | 17.43 | 18.32 | 3,559,224 | +0.71(+4.03%) |