Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.39 | 17.40 | 17.22 | 17.26 | 5,460,110 | -0.14(-0.82%) |
Dec 28, 2006 | 17.41 | 17.45 | 17.28 | 17.40 | 4,543,651 | +0.00(+0.00%) |
Dec 27, 2006 | 17.46 | 17.46 | 17.29 | 17.40 | 3,967,787 | +0.05(+0.27%) |
Dec 26, 2006 | 17.24 | 17.39 | 17.17 | 17.35 | 4,588,449 | +0.07(+0.39%) |
Dec 22, 2006 | 17.39 | 17.39 | 17.20 | 17.29 | 4,571,692 | -0.03(-0.15%) |
Dec 21, 2006 | 17.37 | 17.46 | 17.24 | 17.31 | 7,521,458 | +0.04(+0.22%) |
Dec 20, 2006 | 17.28 | 17.36 | 17.21 | 17.27 | 7,424,683 | -0.03(-0.15%) |
Dec 19, 2006 | 17.14 | 17.32 | 17.07 | 17.30 | 8,471,430 | +0.16(+0.92%) |
Dec 18, 2006 | 17.22 | 17.26 | 17.07 | 17.14 | 6,371,781 | -0.03(-0.19%) |
Dec 15, 2006 | 17.16 | 17.21 | 17.13 | 17.17 | 12,403,995 | +0.00(+0.00%) |
Dec 14, 2006 | 17.17 | 17.25 | 17.11 | 17.17 | 7,672,606 | +0.13(+0.74%) |
Dec 13, 2006 | 17.05 | 17.07 | 16.94 | 17.05 | 6,209,691 | +0.09(+0.52%) |
Dec 12, 2006 | 17.04 | 17.04 | 16.91 | 16.96 | 11,496,085 | -0.04(-0.22%) |
Dec 11, 2006 | 16.92 | 17.01 | 16.89 | 17.00 | 7,362,788 | +0.08(+0.45%) |
Dec 08, 2006 | 16.83 | 17.03 | 16.73 | 16.92 | 8,819,547 | +0.10(+0.57%) |
Dec 07, 2006 | 17.00 | 17.07 | 16.75 | 16.83 | 11,670,486 | -0.23(-1.34%) |
Dec 06, 2006 | 17.07 | 17.09 | 16.84 | 17.05 | 11,367,507 | -0.08(-0.44%) |
Dec 05, 2006 | 17.08 | 17.22 | 16.99 | 17.13 | 7,678,761 | +0.05(+0.29%) |
Dec 04, 2006 | 16.98 | 17.09 | 16.79 | 17.08 | 10,954,075 | +0.10(+0.60%) |
Dec 01, 2006 | 17.05 | 17.25 | 16.78 | 16.98 | 9,528,435 | -0.20(-1.14%) |
Nov 30, 2006 | 17.15 | 17.24 | 17.01 | 17.17 | 7,482,133 | +0.08(+0.48%) |
Nov 29, 2006 | 17.15 | 17.22 | 16.96 | 17.09 | 7,724,242 | -0.03(-0.17%) |
Nov 28, 2006 | 16.98 | 17.17 | 16.91 | 17.12 | 8,872,893 | +0.14(+0.81%) |
Nov 27, 2006 | 17.04 | 17.05 | 16.89 | 16.98 | 6,411,449 | -0.01(-0.03%) |
Nov 24, 2006 | 17.00 | 17.09 | 16.98 | 16.99 | 1,916,698 | -0.07(-0.41%) |
Nov 22, 2006 | 17.16 | 17.23 | 16.98 | 17.06 | 5,371,884 | -0.10(-0.56%) |
Nov 21, 2006 | 17.34 | 17.34 | 17.13 | 17.16 | 6,119,755 | -0.18(-1.06%) |
Nov 20, 2006 | 17.25 | 17.36 | 17.22 | 17.34 | 5,281,264 | +0.09(+0.54%) |
Nov 17, 2006 | 17.21 | 17.27 | 17.15 | 17.25 | 7,414,424 | -0.02(-0.10%) |
Nov 16, 2006 | 17.22 | 17.36 | 17.19 | 17.27 | 5,125,329 | +0.13(+0.79%) |
Nov 15, 2006 | 17.10 | 17.22 | 17.02 | 17.13 | 5,809,596 | +0.01(+0.05%) |
Nov 14, 2006 | 17.01 | 17.15 | 16.90 | 17.12 | 8,249,496 | +0.12(+0.72%) |
Nov 13, 2006 | 16.94 | 17.06 | 16.87 | 17.00 | 5,904,661 | +0.06(+0.33%) |
Nov 10, 2006 | 16.97 | 17.06 | 16.91 | 16.94 | 6,569,094 | +0.13(+0.75%) |
Nov 09, 2006 | 16.84 | 16.90 | 16.80 | 16.82 | 6,135,486 | +0.03(+0.17%) |
Nov 08, 2006 | 16.80 | 16.93 | 16.72 | 16.79 | 6,551,995 | -0.10(-0.59%) |
Nov 07, 2006 | 16.79 | 16.96 | 16.75 | 16.89 | 6,526,006 | +0.12(+0.73%) |
Nov 06, 2006 | 16.67 | 16.81 | 16.62 | 16.77 | 8,743,973 | +0.10(+0.61%) |
Nov 03, 2006 | 16.84 | 16.84 | 16.58 | 16.66 | 6,361,181 | -0.04(-0.21%) |
Nov 02, 2006 | 16.67 | 16.70 | 16.58 | 16.70 | 8,912,903 | -0.15(-0.87%) |
Nov 01, 2006 | 16.93 | 16.99 | 16.76 | 16.84 | 10,106,693 | +0.14(+0.82%) |
Oct 31, 2006 | 16.83 | 17.06 | 16.53 | 16.71 | 22,377,322 | -0.53(-3.09%) |
Oct 30, 2006 | 17.17 | 17.38 | 17.17 | 17.24 | 7,673,631 | +0.08(+0.49%) |
Oct 27, 2006 | 17.50 | 17.55 | 17.14 | 17.15 | 8,336,696 | -0.34(-1.96%) |
Oct 26, 2006 | 17.34 | 17.50 | 17.29 | 17.50 | 6,783,162 | +0.26(+1.53%) |
Oct 25, 2006 | 17.23 | 17.28 | 17.07 | 17.23 | 8,390,726 | +0.05(+0.31%) |
Oct 24, 2006 | 17.12 | 17.19 | 17.07 | 17.18 | 7,528,981 | +0.00(+0.02%) |
Oct 23, 2006 | 17.02 | 17.18 | 16.96 | 17.18 | 5,197,825 | +0.08(+0.48%) |
Oct 20, 2006 | 17.05 | 17.17 | 16.98 | 17.10 | 7,231,132 | +0.10(+0.60%) |
Oct 19, 2006 | 17.14 | 17.19 | 16.98 | 16.99 | 5,661,184 | -0.19(-1.09%) |
Oct 18, 2006 | 17.08 | 17.23 | 16.90 | 17.18 | 14,771,057 | +0.39(+2.32%) |
Oct 17, 2006 | 16.63 | 16.96 | 16.61 | 16.79 | 14,421,230 | +0.08(+0.51%) |
Oct 16, 2006 | 16.61 | 16.74 | 16.54 | 16.71 | 6,979,790 | +0.15(+0.88%) |
Oct 13, 2006 | 16.47 | 16.64 | 16.45 | 16.56 | 10,162,775 | +0.05(+0.32%) |
Oct 12, 2006 | 16.58 | 16.62 | 16.46 | 16.51 | 11,287,830 | -0.07(-0.44%) |
Oct 11, 2006 | 16.67 | 16.71 | 16.53 | 16.58 | 10,000,001 | -0.08(-0.51%) |
Oct 10, 2006 | 16.83 | 16.85 | 16.62 | 16.67 | 5,541,839 | -0.16(-0.97%) |
Oct 09, 2006 | 16.81 | 16.83 | 16.72 | 16.83 | 4,133,297 | +0.06(+0.33%) |
Oct 06, 2006 | 16.74 | 16.81 | 16.67 | 16.77 | 5,898,506 | +0.03(+0.19%) |
Oct 05, 2006 | 16.69 | 16.75 | 16.62 | 16.74 | 6,073,248 | -0.03(-0.17%) |
Oct 04, 2006 | 16.54 | 16.78 | 16.50 | 16.77 | 12,772,630 | +0.33(+1.99%) |
Oct 03, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 8,435,524 | -0.01(-0.07%) |