Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.23 | 18.42 | 18.22 | 18.26 | 1,258,880 | +0.04(+0.21%) |
Dec 28, 2006 | 18.25 | 18.31 | 18.15 | 18.22 | 1,038,426 | -0.09(-0.50%) |
Dec 27, 2006 | 18.17 | 18.32 | 18.13 | 18.31 | 1,588,843 | +0.15(+0.83%) |
Dec 26, 2006 | 17.79 | 18.26 | 17.74 | 18.16 | 1,605,580 | +0.39(+2.19%) |
Dec 22, 2006 | 17.89 | 17.94 | 17.70 | 17.77 | 1,831,533 | -0.13(-0.72%) |
Dec 21, 2006 | 18.03 | 18.04 | 17.81 | 17.90 | 1,107,766 | -0.10(-0.53%) |
Dec 20, 2006 | 18.06 | 18.18 | 17.99 | 18.00 | 1,495,114 | -0.09(-0.49%) |
Dec 19, 2006 | 18.07 | 18.12 | 17.88 | 18.09 | 1,628,056 | -0.03(-0.16%) |
Dec 18, 2006 | 17.96 | 18.45 | 17.96 | 18.12 | 2,896,739 | +0.20(+1.14%) |
Dec 15, 2006 | 17.91 | 18.06 | 17.89 | 17.91 | 2,020,185 | +0.04(+0.23%) |
Dec 14, 2006 | 17.92 | 18.03 | 17.77 | 17.87 | 1,967,104 | -0.06(-0.35%) |
Dec 13, 2006 | 18.16 | 18.27 | 17.92 | 17.93 | 2,066,811 | -0.22(-1.22%) |
Dec 12, 2006 | 17.95 | 18.21 | 17.71 | 18.16 | 3,963,380 | +0.14(+0.79%) |
Dec 11, 2006 | 18.10 | 18.11 | 17.96 | 18.01 | 1,179,497 | -0.07(-0.37%) |
Dec 08, 2006 | 17.97 | 18.12 | 17.88 | 18.08 | 2,001,296 | +0.15(+0.82%) |
Dec 07, 2006 | 18.08 | 18.17 | 17.93 | 17.93 | 1,839,662 | -0.07(-0.37%) |
Dec 06, 2006 | 18.04 | 18.05 | 17.91 | 18.00 | 781,629 | -0.03(-0.14%) |
Dec 05, 2006 | 18.02 | 18.06 | 17.93 | 18.03 | 1,628,295 | +0.03(+0.19%) |
Dec 04, 2006 | 17.77 | 18.05 | 17.74 | 17.99 | 1,863,333 | +0.27(+1.51%) |
Dec 01, 2006 | 17.65 | 17.86 | 17.56 | 17.72 | 1,983,124 | -0.07(-0.40%) |
Nov 30, 2006 | 17.50 | 17.86 | 17.49 | 17.80 | 3,039,484 | +0.27(+1.53%) |
Nov 29, 2006 | 17.38 | 17.54 | 17.33 | 17.53 | 1,941,520 | +0.14(+0.79%) |
Nov 28, 2006 | 17.23 | 17.45 | 17.21 | 17.39 | 1,922,870 | +0.10(+0.61%) |
Nov 27, 2006 | 17.39 | 17.45 | 17.26 | 17.29 | 1,085,530 | -0.08(-0.46%) |
Nov 24, 2006 | 17.35 | 17.44 | 17.29 | 17.36 | 396,194 | -0.03(-0.14%) |
Nov 22, 2006 | 17.29 | 17.46 | 17.28 | 17.39 | 1,244,294 | +0.03(+0.14%) |
Nov 21, 2006 | 17.43 | 17.47 | 17.29 | 17.36 | 1,468,813 | -0.03(-0.14%) |
Nov 20, 2006 | 17.31 | 17.42 | 17.24 | 17.39 | 1,916,653 | +0.01(+0.07%) |
Nov 17, 2006 | 17.19 | 17.38 | 17.09 | 17.38 | 2,308,544 | +0.06(+0.36%) |
Nov 16, 2006 | 17.14 | 17.31 | 17.11 | 17.31 | 1,353,804 | +0.18(+1.07%) |
Nov 15, 2006 | 17.02 | 17.18 | 17.00 | 17.13 | 2,090,004 | +0.15(+0.91%) |
Nov 14, 2006 | 17.02 | 17.05 | 16.88 | 16.98 | 1,507,069 | -0.08(-0.44%) |
Nov 13, 2006 | 16.99 | 17.19 | 16.98 | 17.05 | 1,018,581 | +0.05(+0.27%) |
Nov 10, 2006 | 16.98 | 17.01 | 16.88 | 17.01 | 1,577,366 | +0.02(+0.10%) |
Nov 09, 2006 | 17.42 | 17.43 | 16.97 | 16.99 | 2,421,162 | -0.40(-2.31%) |
Nov 08, 2006 | 17.21 | 17.45 | 17.11 | 17.39 | 1,965,431 | +0.12(+0.70%) |
Nov 07, 2006 | 17.14 | 17.31 | 17.07 | 17.27 | 3,242,722 | +0.13(+0.76%) |
Nov 06, 2006 | 17.09 | 17.19 | 16.90 | 17.14 | 3,540,645 | -0.24(-1.40%) |
Nov 03, 2006 | 17.53 | 17.57 | 17.33 | 17.38 | 1,971,647 | -0.04(-0.24%) |
Nov 02, 2006 | 17.31 | 17.54 | 16.96 | 17.42 | 2,925,910 | +0.37(+2.16%) |
Nov 01, 2006 | 16.90 | 17.16 | 16.90 | 17.06 | 1,733,500 | +0.23(+1.34%) |
Oct 31, 2006 | 17.34 | 17.34 | 16.77 | 16.83 | 3,299,868 | -0.46(-2.66%) |
Oct 30, 2006 | 17.17 | 17.36 | 17.15 | 17.29 | 1,324,394 | +0.13(+0.76%) |
Oct 27, 2006 | 17.20 | 17.35 | 17.15 | 17.16 | 1,255,293 | -0.03(-0.19%) |
Oct 26, 2006 | 17.15 | 17.25 | 17.10 | 17.19 | 1,207,472 | +0.05(+0.27%) |
Oct 25, 2006 | 17.15 | 17.18 | 17.11 | 17.15 | 1,600,080 | +0.03(+0.20%) |
Oct 24, 2006 | 17.07 | 17.13 | 17.00 | 17.11 | 952,110 | +0.02(+0.12%) |
Oct 23, 2006 | 16.97 | 17.12 | 16.95 | 17.09 | 1,079,791 | +0.12(+0.69%) |
Oct 20, 2006 | 16.93 | 16.99 | 16.82 | 16.98 | 1,563,737 | +0.03(+0.20%) |
Oct 19, 2006 | 16.98 | 17.01 | 16.85 | 16.94 | 930,112 | -0.03(-0.20%) |
Oct 18, 2006 | 17.15 | 17.21 | 16.82 | 16.98 | 1,663,443 | -0.03(-0.20%) |
Oct 17, 2006 | 16.92 | 17.03 | 16.83 | 17.01 | 1,509,699 | +0.07(+0.42%) |
Oct 16, 2006 | 17.03 | 17.07 | 16.85 | 16.94 | 1,150,566 | -0.11(-0.66%) |
Oct 13, 2006 | 17.01 | 17.05 | 16.87 | 17.05 | 1,409,037 | +0.10(+0.62%) |
Oct 12, 2006 | 16.75 | 16.97 | 16.75 | 16.95 | 1,598,168 | +0.21(+1.27%) |
Oct 11, 2006 | 16.61 | 16.76 | 16.60 | 16.73 | 1,629,490 | +0.07(+0.40%) |
Oct 10, 2006 | 16.66 | 16.72 | 16.61 | 16.67 | 1,258,641 | +0.01(+0.08%) |
Oct 09, 2006 | 16.81 | 16.89 | 16.60 | 16.65 | 1,456,379 | -0.23(-1.36%) |
Oct 06, 2006 | 16.95 | 17.00 | 16.65 | 16.88 | 2,462,288 | -0.05(-0.32%) |
Oct 05, 2006 | 17.11 | 17.14 | 16.90 | 16.94 | 1,535,283 | -0.19(-1.12%) |
Oct 04, 2006 | 16.67 | 17.15 | 16.67 | 17.13 | 2,509,869 | +0.47(+2.84%) |
Oct 03, 2006 | 16.54 | 16.73 | 16.45 | 16.66 | 1,993,406 | +0.15(+0.89%) |