Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 22.45 | 22.79 | 22.10 | 22.68 | 16,494 | +0.27(+1.22%) |
Dec 28, 2006 | 22.25 | 22.41 | 22.12 | 22.41 | 27,362 | +0.32(+1.45%) |
Dec 27, 2006 | 21.55 | 22.25 | 21.55 | 22.09 | 23,143 | +0.62(+2.88%) |
Dec 26, 2006 | 20.57 | 21.59 | 20.57 | 21.47 | 60,607 | +0.82(+3.98%) |
Dec 22, 2006 | 20.33 | 20.65 | 20.33 | 20.65 | 19,307 | +0.38(+1.89%) |
Dec 21, 2006 | 20.30 | 20.45 | 20.10 | 20.26 | 23,782 | -0.07(-0.35%) |
Dec 20, 2006 | 19.86 | 20.33 | 19.79 | 20.33 | 10,612 | +0.35(+1.76%) |
Dec 19, 2006 | 19.55 | 19.98 | 19.49 | 19.98 | 22,248 | +0.32(+1.63%) |
Dec 18, 2006 | 19.36 | 19.66 | 19.36 | 19.66 | 15,087 | +0.32(+1.66%) |
Dec 15, 2006 | 19.36 | 19.51 | 19.20 | 19.34 | 14,192 | -0.07(-0.36%) |
Dec 14, 2006 | 19.71 | 19.75 | 19.16 | 19.41 | 22,376 | -0.22(-1.12%) |
Dec 13, 2006 | 19.47 | 19.75 | 19.32 | 19.63 | 58,945 | +0.16(+0.80%) |
Dec 12, 2006 | 19.51 | 19.55 | 19.08 | 19.47 | 17,261 | -0.04(-0.20%) |
Dec 11, 2006 | 19.20 | 19.59 | 19.20 | 19.51 | 26,723 | +0.23(+1.22%) |
Dec 08, 2006 | 18.61 | 19.28 | 18.61 | 19.28 | 60,224 | +0.66(+3.57%) |
Dec 07, 2006 | 18.46 | 18.61 | 18.18 | 18.61 | 19,435 | +0.16(+0.85%) |
Dec 06, 2006 | 17.99 | 18.46 | 17.75 | 18.46 | 16,878 | +0.72(+4.06%) |
Dec 05, 2006 | 17.01 | 18.23 | 16.98 | 17.74 | 65,594 | +0.67(+3.94%) |
Dec 04, 2006 | 17.07 | 17.13 | 17.01 | 17.07 | 3,452 | -0.13(-0.73%) |
Dec 01, 2006 | 17.20 | 17.21 | 17.13 | 17.19 | 3,068 | +0.06(+0.37%) |
Nov 30, 2006 | 17.12 | 17.21 | 17.10 | 17.13 | 5,370 | +0.14(+0.83%) |
Nov 29, 2006 | 17.00 | 17.09 | 16.74 | 16.99 | 5,626 | +0.08(+0.46%) |
Nov 28, 2006 | 16.45 | 16.91 | 16.39 | 16.91 | 3,708 | +0.48(+2.95%) |
Nov 27, 2006 | 16.35 | 16.42 | 16.31 | 16.42 | 10,484 | +0.08(+0.48%) |
Nov 24, 2006 | 16.26 | 16.42 | 16.25 | 16.35 | 8,183 | -0.07(-0.43%) |
Nov 22, 2006 | 16.27 | 16.42 | 16.27 | 16.42 | 19,051 | +0.11(+0.67%) |
Nov 21, 2006 | 16.25 | 16.31 | 16.25 | 16.31 | 35,674 | +0.04(+0.24%) |
Nov 20, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 8,950 | +0.00(+0.00%) |
Nov 17, 2006 | 16.28 | 16.28 | 16.20 | 16.27 | 91,678 | +0.00(+0.00%) |
Nov 16, 2006 | 16.23 | 16.27 | 16.19 | 16.27 | 17,005 | -0.04(-0.24%) |
Nov 15, 2006 | 16.13 | 16.35 | 16.13 | 16.31 | 2,301 | +0.13(+0.77%) |
Nov 14, 2006 | 16.11 | 16.19 | 16.09 | 16.18 | 11,507 | -0.11(-0.67%) |
Nov 13, 2006 | 16.27 | 16.29 | 16.13 | 16.29 | 3,835 | +0.01(+0.08%) |
Nov 10, 2006 | 16.38 | 16.38 | 16.06 | 16.28 | 9,589 | +0.01(+0.06%) |
Nov 09, 2006 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 16.23 | 16.35 | 16.23 | 16.27 | 11,252 | +0.00(+0.00%) |
Nov 07, 2006 | 16.23 | 16.27 | 16.10 | 16.27 | 4,603 | +0.02(+0.14%) |
Nov 06, 2006 | 16.18 | 16.31 | 16.18 | 16.24 | 8,822 | +0.01(+0.05%) |
Nov 03, 2006 | 16.25 | 16.26 | 16.17 | 16.24 | 2,940 | -0.02(-0.10%) |
Nov 02, 2006 | 16.31 | 16.35 | 16.21 | 16.25 | 2,940 | -0.09(-0.57%) |
Nov 01, 2006 | 16.35 | 16.37 | 16.35 | 16.35 | 9,461 | +0.10(+0.63%) |
Oct 31, 2006 | 16.11 | 16.38 | 16.10 | 16.24 | 24,933 | +0.09(+0.58%) |
Oct 30, 2006 | 16.42 | 16.54 | 16.07 | 16.15 | 25,061 | -0.26(-1.57%) |
Oct 27, 2006 | 16.41 | 16.42 | 16.09 | 16.41 | 13,681 | +0.00(+0.00%) |
Oct 26, 2006 | 16.43 | 16.43 | 16.31 | 16.41 | 2,813 | -0.02(-0.10%) |
Oct 25, 2006 | 16.42 | 16.43 | 16.34 | 16.42 | 24,677 | -0.05(-0.28%) |
Oct 24, 2006 | 16.49 | 16.54 | 16.38 | 16.47 | 3,068 | +0.05(+0.33%) |
Oct 23, 2006 | 16.62 | 16.93 | 16.41 | 16.42 | 86,308 | -0.01(-0.05%) |
Oct 20, 2006 | 16.58 | 16.64 | 16.42 | 16.42 | 20,202 | -0.16(-0.94%) |
Oct 19, 2006 | 16.62 | 16.78 | 16.46 | 16.58 | 20,969 | -0.15(-0.89%) |
Oct 18, 2006 | 16.78 | 16.85 | 16.73 | 16.73 | 4,475 | +0.03(+0.19%) |
Oct 17, 2006 | 16.89 | 17.01 | 16.60 | 16.70 | 3,324 | -0.12(-0.70%) |
Oct 16, 2006 | 16.75 | 16.88 | 16.50 | 16.81 | 9,461 | +0.07(+0.42%) |
Oct 13, 2006 | 16.81 | 17.07 | 16.74 | 16.74 | 43,473 | -0.12(-0.70%) |
Oct 12, 2006 | 16.66 | 16.86 | 16.63 | 16.86 | 2,429 | +0.20(+1.22%) |
Oct 11, 2006 | 16.54 | 16.66 | 16.11 | 16.66 | 12,147 | +0.13(+0.76%) |
Oct 10, 2006 | 16.81 | 16.81 | 16.38 | 16.53 | 22,887 | -0.28(-1.67%) |
Oct 09, 2006 | 16.89 | 16.97 | 16.81 | 16.81 | 4,858 | -0.16(-0.92%) |
Oct 06, 2006 | 17.21 | 17.28 | 16.95 | 16.97 | 13,553 | -0.45(-2.60%) |
Oct 05, 2006 | 17.17 | 17.44 | 17.17 | 17.42 | 27,235 | +0.21(+1.23%) |
Oct 04, 2006 | 17.19 | 17.35 | 17.19 | 17.21 | 7,160 | +0.02(+0.14%) |
Oct 03, 2006 | 17.21 | 17.21 | 17.13 | 17.19 | 10,868 | -0.05(-0.32%) |