Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.95 | 19.97 | 19.88 | 19.97 | 896,707 | +0.07(+0.35%) |
Dec 28, 2006 | 19.93 | 19.94 | 19.82 | 19.90 | 2,774,349 | -0.02(-0.10%) |
Dec 27, 2006 | 19.55 | 19.96 | 19.52 | 19.92 | 1,152,788 | +0.46(+2.37%) |
Dec 26, 2006 | 19.41 | 19.46 | 19.35 | 19.46 | 564,058 | +0.14(+0.70%) |
Dec 22, 2006 | 19.39 | 19.39 | 19.20 | 19.33 | 816,735 | -0.07(-0.35%) |
Dec 21, 2006 | 19.39 | 19.44 | 19.18 | 19.39 | 2,819,439 | -0.35(-1.79%) |
Dec 20, 2006 | 19.89 | 19.93 | 19.73 | 19.75 | 1,028,576 | -0.08(-0.42%) |
Dec 19, 2006 | 19.59 | 19.83 | 19.51 | 19.83 | 2,073,317 | +0.00(+0.00%) |
Dec 18, 2006 | 20.14 | 20.18 | 19.83 | 19.83 | 1,571,365 | -0.26(-1.29%) |
Dec 15, 2006 | 20.08 | 20.14 | 20.01 | 20.09 | 1,295,717 | +0.01(+0.06%) |
Dec 14, 2006 | 20.00 | 20.11 | 19.86 | 20.08 | 1,224,252 | +0.34(+1.73%) |
Dec 13, 2006 | 19.75 | 19.77 | 19.61 | 19.74 | 1,322,941 | +0.04(+0.21%) |
Dec 12, 2006 | 19.86 | 19.86 | 19.48 | 19.69 | 931,589 | -0.14(-0.69%) |
Dec 11, 2006 | 19.85 | 19.85 | 19.73 | 19.83 | 962,216 | +0.05(+0.24%) |
Dec 08, 2006 | 19.69 | 19.81 | 19.59 | 19.78 | 1,672,606 | +0.13(+0.66%) |
Dec 07, 2006 | 19.68 | 19.82 | 19.57 | 19.65 | 1,101,742 | -0.04(-0.18%) |
Dec 06, 2006 | 19.63 | 19.78 | 19.54 | 19.69 | 1,531,379 | -0.01(-0.06%) |
Dec 05, 2006 | 19.53 | 19.78 | 19.46 | 19.70 | 2,205,186 | +0.31(+1.59%) |
Dec 04, 2006 | 19.03 | 19.39 | 18.96 | 19.39 | 1,672,606 | +0.46(+2.41%) |
Dec 01, 2006 | 18.81 | 19.19 | 18.75 | 18.94 | 906,066 | -0.23(-1.22%) |
Nov 30, 2006 | 19.07 | 19.19 | 18.89 | 19.17 | 1,576,470 | +0.12(+0.62%) |
Nov 29, 2006 | 18.79 | 19.09 | 18.78 | 19.05 | 1,686,218 | +0.41(+2.19%) |
Nov 28, 2006 | 18.44 | 18.64 | 18.29 | 18.64 | 2,200,932 | +0.14(+0.77%) |
Nov 27, 2006 | 19.03 | 19.03 | 18.40 | 18.50 | 2,110,751 | -0.47(-2.50%) |
Nov 24, 2006 | 18.87 | 19.01 | 18.84 | 18.97 | 324,992 | -0.06(-0.33%) |
Nov 22, 2006 | 18.95 | 19.04 | 18.85 | 19.04 | 1,191,072 | +0.09(+0.47%) |
Nov 21, 2006 | 18.66 | 18.96 | 18.63 | 18.95 | 637,224 | +0.26(+1.42%) |
Nov 20, 2006 | 18.62 | 18.78 | 18.57 | 18.68 | 1,402,913 | +0.06(+0.32%) |
Nov 17, 2006 | 18.48 | 18.62 | 18.41 | 18.62 | 978,381 | -0.06(-0.35%) |
Nov 16, 2006 | 18.94 | 19.02 | 18.67 | 18.69 | 952,007 | -0.25(-1.30%) |
Nov 15, 2006 | 18.79 | 18.98 | 18.73 | 18.94 | 1,282,104 | +0.09(+0.50%) |
Nov 14, 2006 | 18.81 | 18.84 | 18.61 | 18.84 | 1,030,278 | +0.36(+1.94%) |
Nov 13, 2006 | 18.41 | 18.51 | 18.32 | 18.48 | 2,212,843 | -0.07(-0.38%) |
Nov 10, 2006 | 18.69 | 18.69 | 18.46 | 18.55 | 1,456,511 | -0.08(-0.40%) |
Nov 09, 2006 | 18.85 | 18.91 | 18.54 | 18.63 | 1,522,871 | -0.11(-0.57%) |
Nov 08, 2006 | 18.40 | 18.74 | 18.34 | 18.74 | 1,095,787 | +0.17(+0.92%) |
Nov 07, 2006 | 18.74 | 18.79 | 18.48 | 18.57 | 1,943,150 | -0.12(-0.66%) |
Nov 06, 2006 | 18.34 | 18.78 | 18.34 | 18.69 | 2,736,915 | +0.47(+2.55%) |
Nov 03, 2006 | 18.23 | 18.29 | 18.12 | 18.22 | 757,182 | +0.11(+0.61%) |
Nov 02, 2006 | 18.12 | 18.12 | 17.90 | 18.11 | 1,656,442 | +0.01(+0.07%) |
Nov 01, 2006 | 18.16 | 18.36 | 18.05 | 18.10 | 2,561,657 | +0.05(+0.26%) |
Oct 31, 2006 | 17.83 | 18.09 | 17.81 | 18.05 | 1,824,043 | +0.36(+2.06%) |
Oct 30, 2006 | 18.01 | 18.01 | 17.63 | 17.69 | 3,468,574 | -0.38(-2.08%) |
Oct 27, 2006 | 18.34 | 18.38 | 18.02 | 18.07 | 1,545,842 | -0.37(-2.01%) |
Oct 26, 2006 | 18.53 | 18.56 | 18.30 | 18.44 | 1,909,970 | -0.05(-0.25%) |
Oct 25, 2006 | 18.22 | 18.49 | 18.22 | 18.48 | 1,009,859 | +0.27(+1.46%) |
Oct 24, 2006 | 18.10 | 18.22 | 18.01 | 18.22 | 669,553 | +0.12(+0.65%) |
Oct 23, 2006 | 17.89 | 18.10 | 17.75 | 18.10 | 1,037,934 | +0.14(+0.80%) |
Oct 20, 2006 | 17.98 | 17.98 | 17.83 | 17.96 | 561,505 | -0.06(-0.35%) |
Oct 19, 2006 | 17.85 | 18.03 | 17.82 | 18.02 | 1,020,919 | +0.08(+0.43%) |
Oct 18, 2006 | 18.00 | 18.40 | 17.82 | 17.94 | 1,903,164 | +0.08(+0.44%) |
Oct 17, 2006 | 17.98 | 17.98 | 17.69 | 17.87 | 2,383,847 | -0.26(-1.43%) |
Oct 16, 2006 | 18.00 | 18.19 | 17.94 | 18.12 | 1,214,043 | +0.15(+0.83%) |
Oct 13, 2006 | 17.81 | 18.01 | 17.81 | 17.97 | 1,863,178 | +0.19(+1.09%) |
Oct 12, 2006 | 17.46 | 17.82 | 17.46 | 17.78 | 1,869,984 | +0.35(+1.98%) |
Oct 11, 2006 | 17.40 | 17.56 | 17.31 | 17.43 | 1,449,705 | -0.10(-0.56%) |
Oct 10, 2006 | 17.40 | 17.53 | 17.36 | 17.53 | 4,426,537 | +0.29(+1.66%) |
Oct 09, 2006 | 17.21 | 17.44 | 17.21 | 17.25 | 1,318,687 | +0.04(+0.23%) |
Oct 06, 2006 | 17.00 | 17.26 | 17.00 | 17.21 | 1,146,833 | -0.06(-0.34%) |
Oct 05, 2006 | 17.08 | 17.34 | 17.06 | 17.27 | 2,659,495 | +0.23(+1.37%) |
Oct 04, 2006 | 16.47 | 17.05 | 16.46 | 17.03 | 2,341,309 | +0.53(+3.21%) |
Oct 03, 2006 | 16.61 | 16.71 | 16.44 | 16.50 | 2,799,872 | -0.27(-1.61%) |