Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.13 | 19.13 | 18.70 | 18.77 | 160,254 | -0.02(-0.12%) |
Dec 28, 2006 | 18.76 | 18.85 | 18.41 | 18.79 | 169,157 | +0.06(+0.32%) |
Dec 27, 2006 | 18.58 | 18.75 | 18.47 | 18.73 | 174,688 | +0.28(+1.53%) |
Dec 26, 2006 | 18.50 | 18.61 | 18.42 | 18.45 | 256,434 | -0.11(-0.60%) |
Dec 22, 2006 | 18.63 | 18.84 | 18.50 | 18.56 | 230,804 | -0.06(-0.32%) |
Dec 21, 2006 | 19.08 | 19.08 | 18.56 | 18.62 | 824,069 | -0.23(-1.22%) |
Dec 20, 2006 | 18.84 | 18.98 | 18.75 | 18.85 | 287,324 | -0.08(-0.43%) |
Dec 19, 2006 | 18.55 | 19.02 | 18.53 | 18.93 | 312,819 | +0.10(+0.51%) |
Dec 18, 2006 | 18.84 | 19.11 | 18.83 | 18.84 | 338,045 | -0.18(-0.94%) |
Dec 15, 2006 | 19.27 | 19.30 | 19.01 | 19.01 | 355,716 | -0.29(-1.50%) |
Dec 14, 2006 | 19.14 | 19.31 | 19.14 | 19.30 | 449,737 | +0.17(+0.89%) |
Dec 13, 2006 | 19.19 | 19.19 | 19.05 | 19.13 | 295,283 | -0.03(-0.15%) |
Dec 12, 2006 | 19.13 | 19.18 | 19.04 | 19.16 | 200,857 | -0.07(-0.35%) |
Dec 11, 2006 | 19.21 | 19.33 | 19.19 | 19.23 | 303,781 | -0.03(-0.15%) |
Dec 08, 2006 | 19.36 | 19.37 | 19.21 | 19.26 | 421,949 | +0.01(+0.04%) |
Dec 07, 2006 | 19.27 | 19.33 | 19.16 | 19.25 | 397,803 | -0.04(-0.19%) |
Dec 06, 2006 | 19.21 | 19.39 | 19.21 | 19.29 | 354,232 | -0.11(-0.57%) |
Dec 05, 2006 | 19.44 | 19.45 | 19.24 | 19.40 | 276,668 | +0.08(+0.42%) |
Dec 04, 2006 | 19.59 | 19.59 | 19.11 | 19.32 | 793,987 | +0.21(+1.13%) |
Dec 01, 2006 | 19.04 | 19.16 | 18.98 | 19.10 | 276,803 | +0.00(+0.00%) |
Nov 30, 2006 | 19.13 | 19.19 | 19.10 | 19.10 | 652,348 | +0.02(+0.12%) |
Nov 29, 2006 | 18.99 | 19.16 | 18.91 | 19.08 | 339,933 | +0.12(+0.63%) |
Nov 28, 2006 | 18.70 | 19.05 | 18.70 | 18.96 | 296,497 | +0.01(+0.08%) |
Nov 27, 2006 | 19.11 | 19.19 | 18.88 | 18.95 | 475,637 | -0.16(-0.85%) |
Nov 24, 2006 | 19.03 | 19.18 | 18.77 | 19.11 | 231,073 | +0.21(+1.14%) |
Nov 22, 2006 | 18.90 | 18.97 | 18.77 | 18.90 | 273,970 | +0.04(+0.20%) |
Nov 21, 2006 | 18.51 | 18.90 | 18.51 | 18.86 | 1,110,854 | +0.26(+1.39%) |
Nov 20, 2006 | 18.36 | 18.76 | 18.36 | 18.60 | 477,525 | +0.07(+0.40%) |
Nov 17, 2006 | 18.33 | 18.59 | 18.33 | 18.53 | 601,628 | -0.02(-0.12%) |
Nov 16, 2006 | 18.76 | 18.89 | 18.55 | 18.55 | 1,082,526 | -0.16(-0.83%) |
Nov 15, 2006 | 18.50 | 18.74 | 18.48 | 18.70 | 249,284 | +0.16(+0.84%) |
Nov 14, 2006 | 18.81 | 18.81 | 18.46 | 18.55 | 555,629 | +0.00(+0.00%) |
Nov 13, 2006 | 18.83 | 18.83 | 18.40 | 18.55 | 377,299 | -0.13(-0.71%) |
Nov 10, 2006 | 18.63 | 18.89 | 18.61 | 18.68 | 473,074 | -0.16(-0.83%) |
Nov 09, 2006 | 18.71 | 18.93 | 18.62 | 18.84 | 272,486 | +0.11(+0.59%) |
Nov 08, 2006 | 18.53 | 18.73 | 18.27 | 18.73 | 1,199,345 | +0.12(+0.64%) |
Nov 07, 2006 | 19.13 | 19.13 | 18.56 | 18.61 | 1,280,551 | -0.04(-0.24%) |
Nov 06, 2006 | 18.41 | 18.71 | 18.41 | 18.65 | 556,169 | +0.16(+0.84%) |
Nov 03, 2006 | 18.52 | 18.55 | 18.31 | 18.50 | 1,736,224 | +0.11(+0.60%) |
Nov 02, 2006 | 18.09 | 18.38 | 18.03 | 18.38 | 1,721,251 | +0.29(+1.60%) |
Nov 01, 2006 | 18.16 | 18.37 | 17.98 | 18.10 | 1,286,621 | -0.54(-2.90%) |
Oct 31, 2006 | 18.38 | 18.64 | 18.27 | 18.64 | 573,030 | +0.24(+1.33%) |
Oct 30, 2006 | 18.01 | 18.43 | 18.01 | 18.39 | 303,781 | +0.05(+0.28%) |
Oct 27, 2006 | 18.55 | 18.70 | 18.21 | 18.34 | 424,242 | -0.27(-1.43%) |
Oct 26, 2006 | 17.98 | 18.61 | 17.98 | 18.61 | 522,310 | +0.10(+0.56%) |
Oct 25, 2006 | 18.31 | 18.53 | 18.13 | 18.50 | 2,333,536 | +0.24(+1.30%) |
Oct 24, 2006 | 18.45 | 18.45 | 17.98 | 18.27 | 793,043 | +0.16(+0.90%) |
Oct 23, 2006 | 17.61 | 18.38 | 17.61 | 18.10 | 441,913 | +0.07(+0.41%) |
Oct 20, 2006 | 17.50 | 18.20 | 17.50 | 18.03 | 388,090 | +0.02(+0.12%) |
Oct 19, 2006 | 17.77 | 18.03 | 17.75 | 18.01 | 410,753 | +0.32(+1.80%) |
Oct 18, 2006 | 17.81 | 17.85 | 17.65 | 17.69 | 243,484 | -0.01(-0.08%) |
Oct 17, 2006 | 17.90 | 17.90 | 17.61 | 17.70 | 1,689,281 | -0.21(-1.16%) |
Oct 16, 2006 | 17.66 | 17.93 | 17.64 | 17.91 | 862,379 | +0.27(+1.56%) |
Oct 13, 2006 | 17.38 | 17.64 | 17.38 | 17.64 | 1,480,329 | +0.28(+1.62%) |
Oct 12, 2006 | 17.24 | 17.35 | 17.20 | 17.35 | 846,326 | +0.19(+1.08%) |
Oct 11, 2006 | 17.35 | 17.41 | 17.12 | 17.17 | 2,101,113 | -0.30(-1.74%) |
Oct 10, 2006 | 17.42 | 17.50 | 17.35 | 17.47 | 1,447,955 | -0.01(-0.04%) |
Oct 09, 2006 | 17.47 | 17.61 | 17.47 | 17.48 | 694,031 | -0.01(-0.08%) |
Oct 06, 2006 | 17.42 | 17.58 | 17.36 | 17.50 | 746,639 | -0.08(-0.46%) |
Oct 05, 2006 | 17.55 | 17.61 | 17.43 | 17.58 | 1,112,068 | +0.24(+1.37%) |
Oct 04, 2006 | 17.20 | 17.37 | 16.97 | 17.34 | 1,697,239 | +0.10(+0.60%) |
Oct 03, 2006 | 17.53 | 17.61 | 17.24 | 17.24 | 1,279,877 | -0.50(-2.84%) |