Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.19 | 18.35 | 18.18 | 18.18 | 11,327 | -0.07(-0.38%) |
Dec 28, 2006 | 18.24 | 18.27 | 18.16 | 18.25 | 8,114 | -0.03(-0.17%) |
Dec 27, 2006 | 18.23 | 18.30 | 18.20 | 18.28 | 4,060 | +0.14(+0.75%) |
Dec 26, 2006 | 18.08 | 18.14 | 18.04 | 18.14 | 7,041 | +0.07(+0.40%) |
Dec 22, 2006 | 18.30 | 18.30 | 18.05 | 18.07 | 114,209 | -0.18(-1.00%) |
Dec 21, 2006 | 18.37 | 18.40 | 18.18 | 18.25 | 24,129 | -0.19(-1.04%) |
Dec 20, 2006 | 18.54 | 18.57 | 18.44 | 18.44 | 8,253 | -0.01(-0.05%) |
Dec 19, 2006 | 18.34 | 18.49 | 18.23 | 18.45 | 20,115 | -0.10(-0.52%) |
Dec 18, 2006 | 18.73 | 18.86 | 18.46 | 18.55 | 13,848 | -0.17(-0.92%) |
Dec 15, 2006 | 18.71 | 18.81 | 18.70 | 18.72 | 37,112 | +0.03(+0.15%) |
Dec 14, 2006 | 18.66 | 18.73 | 18.66 | 18.69 | 16,703 | +0.33(+1.80%) |
Dec 13, 2006 | 18.54 | 18.54 | 18.28 | 18.36 | 15,019 | +0.00(+0.00%) |
Dec 12, 2006 | 18.50 | 18.52 | 18.36 | 18.36 | 7,345 | -0.12(-0.68%) |
Dec 11, 2006 | 18.36 | 18.60 | 18.36 | 18.49 | 5,212 | +0.00(+0.00%) |
Dec 08, 2006 | 18.29 | 18.60 | 18.29 | 18.49 | 6,157 | +0.02(+0.12%) |
Dec 07, 2006 | 18.73 | 18.74 | 18.44 | 18.46 | 8,199 | -0.17(-0.93%) |
Dec 06, 2006 | 18.68 | 18.72 | 18.59 | 18.64 | 9,363 | -0.07(-0.38%) |
Dec 05, 2006 | 18.85 | 18.85 | 18.69 | 18.71 | 31,010 | -0.06(-0.30%) |
Dec 04, 2006 | 18.53 | 18.86 | 18.53 | 18.76 | 5,524 | +0.31(+1.69%) |
Dec 01, 2006 | 18.40 | 18.68 | 18.28 | 18.45 | 51,966 | -0.26(-1.40%) |
Nov 30, 2006 | 18.64 | 18.77 | 18.54 | 18.71 | 7,261 | +0.09(+0.49%) |
Nov 29, 2006 | 18.67 | 18.69 | 18.48 | 18.62 | 21,375 | +0.08(+0.42%) |
Nov 28, 2006 | 18.48 | 18.54 | 18.36 | 18.54 | 7,590 | +0.02(+0.12%) |
Nov 27, 2006 | 19.04 | 19.04 | 18.52 | 18.52 | 34,014 | -0.55(-2.86%) |
Nov 24, 2006 | 19.08 | 19.11 | 18.94 | 19.07 | 111,887 | -0.05(-0.29%) |
Nov 22, 2006 | 18.95 | 19.15 | 18.92 | 19.12 | 41,490 | +0.25(+1.35%) |
Nov 21, 2006 | 18.94 | 18.94 | 18.81 | 18.87 | 51,334 | +0.01(+0.08%) |
Nov 20, 2006 | 18.65 | 18.86 | 18.61 | 18.85 | 5,180 | +0.14(+0.74%) |
Nov 17, 2006 | 18.62 | 18.71 | 18.61 | 18.71 | 9,356 | -0.01(-0.04%) |
Nov 16, 2006 | 18.72 | 18.74 | 18.55 | 18.72 | 22,145 | +0.00(+0.00%) |
Nov 15, 2006 | 18.66 | 18.92 | 18.61 | 18.72 | 120,094 | +0.03(+0.15%) |
Nov 14, 2006 | 18.46 | 18.70 | 18.27 | 18.70 | 233,536 | +0.30(+1.63%) |
Nov 13, 2006 | 18.18 | 18.40 | 18.15 | 18.40 | 41,614 | +0.27(+1.50%) |
Nov 10, 2006 | 18.04 | 18.12 | 17.96 | 18.12 | 16,499 | +0.12(+0.66%) |
Nov 09, 2006 | 18.33 | 18.33 | 18.00 | 18.00 | 59,809 | -0.15(-0.80%) |
Nov 08, 2006 | 18.01 | 18.22 | 17.98 | 18.15 | 35,809 | +0.10(+0.55%) |
Nov 07, 2006 | 17.92 | 18.19 | 17.90 | 18.05 | 36,704 | +0.18(+1.00%) |
Nov 06, 2006 | 17.64 | 17.93 | 17.60 | 17.87 | 19,583 | +0.33(+1.89%) |
Nov 03, 2006 | 17.53 | 17.54 | 17.42 | 17.54 | 11,306 | +0.04(+0.24%) |
Nov 02, 2006 | 17.50 | 17.50 | 17.40 | 17.50 | 6,183 | +0.03(+0.18%) |
Nov 01, 2006 | 17.79 | 17.79 | 17.27 | 17.47 | 68,055 | -0.26(-1.49%) |
Oct 31, 2006 | 17.92 | 17.92 | 17.64 | 17.73 | 10,764 | +0.04(+0.21%) |
Oct 30, 2006 | 17.51 | 17.78 | 17.51 | 17.70 | 10,142 | +0.29(+1.67%) |
Oct 27, 2006 | 17.92 | 17.92 | 17.37 | 17.40 | 13,963 | -0.30(-1.69%) |
Oct 26, 2006 | 17.80 | 17.80 | 17.45 | 17.70 | 3,157 | +0.09(+0.53%) |
Oct 25, 2006 | 17.62 | 17.62 | 17.44 | 17.61 | 8,114 | +0.19(+1.10%) |
Oct 24, 2006 | 17.38 | 17.42 | 17.35 | 17.42 | 2,746 | -0.08(-0.43%) |
Oct 23, 2006 | 17.27 | 17.61 | 17.27 | 17.50 | 8,000 | +0.13(+0.77%) |
Oct 20, 2006 | 17.71 | 17.71 | 17.31 | 17.36 | 3,097 | -0.07(-0.40%) |
Oct 19, 2006 | 17.30 | 17.58 | 17.13 | 17.43 | 10,510 | -0.08(-0.48%) |
Oct 18, 2006 | 18.14 | 18.14 | 16.90 | 17.52 | 57,337 | -0.29(-1.62%) |
Oct 17, 2006 | 18.16 | 18.18 | 17.61 | 17.80 | 10,081 | -0.25(-1.36%) |
Oct 16, 2006 | 18.12 | 18.12 | 17.99 | 18.05 | 16,981 | +0.07(+0.40%) |
Oct 13, 2006 | 18.03 | 18.03 | 17.76 | 17.98 | 22,988 | +0.13(+0.71%) |
Oct 12, 2006 | 17.80 | 17.85 | 17.62 | 17.85 | 18,764 | +0.25(+1.39%) |
Oct 11, 2006 | 17.63 | 17.77 | 17.48 | 17.60 | 14,290 | +0.14(+0.78%) |
Oct 10, 2006 | 17.55 | 17.60 | 17.47 | 17.47 | 17,461 | -0.10(-0.57%) |
Oct 09, 2006 | 17.50 | 17.64 | 17.49 | 17.57 | 4,170 | +0.07(+0.42%) |
Oct 06, 2006 | 17.53 | 17.54 | 17.42 | 17.50 | 5,121 | -0.01(-0.05%) |
Oct 05, 2006 | 17.50 | 17.50 | 17.38 | 17.50 | 9,417 | +0.14(+0.83%) |
Oct 04, 2006 | 17.10 | 17.44 | 17.10 | 17.36 | 12,635 | +0.35(+2.04%) |
Oct 03, 2006 | 16.82 | 17.07 | 16.82 | 17.01 | 3,920 | -0.05(-0.32%) |