Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.01 | 18.01 | 17.86 | 17.91 | 1,880,380 | -0.09(-0.52%) |
Dec 28, 2006 | 17.94 | 18.04 | 17.91 | 18.00 | 1,775,532 | +0.06(+0.32%) |
Dec 27, 2006 | 18.21 | 18.32 | 17.87 | 17.94 | 4,515,041 | +0.27(+1.56%) |
Dec 26, 2006 | 17.66 | 17.71 | 17.59 | 17.67 | 1,035,023 | +0.03(+0.15%) |
Dec 22, 2006 | 17.67 | 17.69 | 17.53 | 17.64 | 1,395,262 | +0.01(+0.05%) |
Dec 21, 2006 | 17.78 | 17.82 | 17.56 | 17.63 | 4,730,371 | -0.11(-0.63%) |
Dec 20, 2006 | 17.80 | 17.90 | 17.73 | 17.74 | 2,994,274 | -0.19(-1.09%) |
Dec 19, 2006 | 17.90 | 17.99 | 17.77 | 17.94 | 2,766,112 | -0.09(-0.48%) |
Dec 18, 2006 | 18.13 | 18.22 | 17.93 | 18.02 | 2,931,991 | -0.11(-0.60%) |
Dec 15, 2006 | 18.02 | 18.16 | 18.00 | 18.13 | 6,261,153 | -0.01(-0.05%) |
Dec 14, 2006 | 18.06 | 18.16 | 18.02 | 18.14 | 5,396,391 | +0.13(+0.75%) |
Dec 13, 2006 | 18.05 | 18.11 | 17.95 | 18.01 | 3,348,567 | +0.00(+0.00%) |
Dec 12, 2006 | 17.87 | 18.01 | 17.85 | 18.01 | 4,076,557 | +0.17(+0.95%) |
Dec 11, 2006 | 17.77 | 17.86 | 17.71 | 17.84 | 2,537,324 | +0.06(+0.34%) |
Dec 08, 2006 | 17.84 | 17.89 | 17.68 | 17.78 | 1,875,685 | -0.07(-0.38%) |
Dec 07, 2006 | 17.92 | 17.97 | 17.82 | 17.84 | 2,311,040 | -0.08(-0.45%) |
Dec 06, 2006 | 17.92 | 17.97 | 17.88 | 17.92 | 3,338,238 | +0.01(+0.04%) |
Dec 05, 2006 | 17.76 | 17.94 | 17.75 | 17.92 | 2,388,972 | +0.14(+0.79%) |
Dec 04, 2006 | 17.64 | 17.80 | 17.61 | 17.78 | 3,004,602 | +0.19(+1.07%) |
Dec 01, 2006 | 17.50 | 17.59 | 17.44 | 17.59 | 3,434,949 | +0.18(+1.01%) |
Nov 30, 2006 | 17.65 | 17.67 | 17.24 | 17.41 | 9,962,136 | -0.22(-1.23%) |
Nov 29, 2006 | 17.49 | 17.65 | 17.38 | 17.63 | 3,181,436 | +0.25(+1.43%) |
Nov 28, 2006 | 17.17 | 17.41 | 17.11 | 17.38 | 3,562,332 | +0.21(+1.23%) |
Nov 27, 2006 | 17.42 | 17.43 | 17.12 | 17.17 | 4,069,984 | -0.25(-1.41%) |
Nov 24, 2006 | 17.41 | 17.49 | 17.40 | 17.42 | 631,279 | -0.08(-0.44%) |
Nov 22, 2006 | 17.47 | 17.58 | 17.43 | 17.49 | 2,039,687 | +0.01(+0.05%) |
Nov 21, 2006 | 17.53 | 17.53 | 17.41 | 17.48 | 2,499,766 | -0.06(-0.35%) |
Nov 20, 2006 | 17.44 | 17.55 | 17.32 | 17.54 | 2,474,728 | +0.10(+0.59%) |
Nov 17, 2006 | 17.49 | 17.52 | 17.40 | 17.44 | 2,375,201 | -0.08(-0.44%) |
Nov 16, 2006 | 17.48 | 17.62 | 17.48 | 17.52 | 3,370,788 | +0.15(+0.88%) |
Nov 15, 2006 | 17.38 | 17.43 | 17.29 | 17.37 | 3,325,093 | -0.02(-0.09%) |
Nov 14, 2006 | 17.35 | 17.41 | 17.28 | 17.38 | 2,463,774 | +0.03(+0.18%) |
Nov 13, 2006 | 17.21 | 17.38 | 17.20 | 17.35 | 2,650,310 | +0.13(+0.76%) |
Nov 10, 2006 | 17.08 | 17.22 | 17.03 | 17.22 | 4,499,392 | +0.25(+1.45%) |
Nov 09, 2006 | 16.90 | 17.00 | 16.81 | 16.97 | 3,366,094 | +0.12(+0.74%) |
Nov 08, 2006 | 16.67 | 16.92 | 16.64 | 16.85 | 4,864,013 | +0.18(+1.09%) |
Nov 07, 2006 | 16.65 | 16.76 | 16.63 | 16.67 | 3,168,603 | +0.02(+0.10%) |
Nov 06, 2006 | 16.80 | 16.82 | 16.60 | 16.65 | 5,378,864 | -0.15(-0.87%) |
Nov 03, 2006 | 16.93 | 16.93 | 16.73 | 16.80 | 2,760,478 | -0.19(-1.15%) |
Nov 02, 2006 | 17.02 | 17.09 | 16.96 | 16.99 | 5,392,949 | +0.02(+0.11%) |
Nov 01, 2006 | 16.98 | 17.09 | 16.94 | 16.97 | 3,190,199 | +0.03(+0.15%) |
Oct 31, 2006 | 16.90 | 16.97 | 16.88 | 16.95 | 2,465,339 | +0.04(+0.25%) |
Oct 30, 2006 | 16.97 | 17.10 | 16.84 | 16.91 | 2,318,864 | -0.06(-0.36%) |
Oct 27, 2006 | 17.12 | 17.16 | 16.95 | 16.97 | 1,488,530 | -0.15(-0.88%) |
Oct 26, 2006 | 17.07 | 17.15 | 16.98 | 17.12 | 1,966,762 | +0.04(+0.24%) |
Oct 25, 2006 | 17.04 | 17.19 | 17.01 | 17.07 | 3,366,094 | +0.06(+0.38%) |
Oct 24, 2006 | 16.97 | 17.01 | 16.85 | 17.01 | 3,679,073 | -0.06(-0.37%) |
Oct 23, 2006 | 17.03 | 17.14 | 16.93 | 17.07 | 3,640,264 | -0.12(-0.69%) |
Oct 20, 2006 | 17.12 | 17.21 | 17.03 | 17.19 | 2,475,354 | +0.12(+0.71%) |
Oct 19, 2006 | 17.00 | 17.11 | 16.98 | 17.07 | 3,194,268 | -0.03(-0.15%) |
Oct 18, 2006 | 17.01 | 17.12 | 17.01 | 17.10 | 3,470,316 | +0.15(+0.87%) |
Oct 17, 2006 | 16.86 | 17.01 | 16.86 | 16.95 | 4,259,024 | +0.09(+0.51%) |
Oct 16, 2006 | 16.69 | 16.87 | 16.62 | 16.86 | 4,527,873 | +0.17(+1.01%) |
Oct 13, 2006 | 16.71 | 16.71 | 16.60 | 16.69 | 3,505,369 | +0.01(+0.04%) |
Oct 12, 2006 | 16.45 | 16.74 | 16.35 | 16.69 | 4,084,381 | +0.19(+1.18%) |
Oct 11, 2006 | 16.50 | 16.51 | 16.39 | 16.49 | 3,126,664 | -0.00(-0.02%) |
Oct 10, 2006 | 16.36 | 16.52 | 16.30 | 16.50 | 3,248,100 | +0.11(+0.64%) |
Oct 09, 2006 | 16.42 | 16.46 | 16.33 | 16.39 | 2,464,087 | +0.01(+0.08%) |
Oct 06, 2006 | 16.49 | 16.52 | 16.27 | 16.38 | 3,388,002 | -0.11(-0.66%) |
Oct 05, 2006 | 16.42 | 16.53 | 16.42 | 16.49 | 2,638,103 | +0.05(+0.29%) |
Oct 04, 2006 | 16.36 | 16.45 | 16.27 | 16.44 | 3,518,827 | +0.04(+0.21%) |
Oct 03, 2006 | 16.20 | 16.50 | 16.04 | 16.40 | 5,324,719 | +0.25(+1.54%) |