Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.33 | 16.55 | 16.22 | 16.41 | 214,478 | +0.04(+0.24%) |
Dec 28, 2006 | 16.47 | 16.58 | 16.20 | 16.37 | 181,599 | -0.19(-1.15%) |
Dec 27, 2006 | 16.27 | 16.61 | 16.25 | 16.56 | 209,167 | +0.28(+1.72%) |
Dec 26, 2006 | 15.92 | 16.39 | 15.90 | 16.28 | 263,222 | +0.28(+1.75%) |
Dec 22, 2006 | 15.80 | 16.23 | 15.66 | 16.00 | 333,372 | +0.23(+1.46%) |
Dec 21, 2006 | 15.42 | 15.87 | 15.35 | 15.77 | 404,471 | +0.46(+3.00%) |
Dec 20, 2006 | 15.61 | 15.70 | 15.09 | 15.31 | 474,046 | -0.38(-2.42%) |
Dec 19, 2006 | 15.16 | 16.00 | 14.91 | 15.69 | 944,321 | +0.38(+2.48%) |
Dec 18, 2006 | 17.07 | 17.19 | 14.68 | 15.31 | 2,009,243 | -1.89(-10.99%) |
Dec 15, 2006 | 17.70 | 17.99 | 17.08 | 17.20 | 517,889 | -0.60(-3.37%) |
Dec 14, 2006 | 17.63 | 17.89 | 17.62 | 17.80 | 189,081 | +0.27(+1.54%) |
Dec 13, 2006 | 17.79 | 17.93 | 17.52 | 17.53 | 223,741 | -0.24(-1.35%) |
Dec 12, 2006 | 17.77 | 17.94 | 17.54 | 17.77 | 180,100 | +0.00(+0.00%) |
Dec 11, 2006 | 17.53 | 17.96 | 17.42 | 17.77 | 175,922 | +0.17(+0.97%) |
Dec 08, 2006 | 17.65 | 17.86 | 17.32 | 17.60 | 215,289 | -0.14(-0.79%) |
Dec 07, 2006 | 18.16 | 18.26 | 17.68 | 17.74 | 177,334 | -0.47(-2.58%) |
Dec 06, 2006 | 18.05 | 18.39 | 17.61 | 18.21 | 319,456 | +0.02(+0.11%) |
Dec 05, 2006 | 18.30 | 18.35 | 17.85 | 18.19 | 476,058 | -0.03(-0.16%) |
Dec 04, 2006 | 17.80 | 18.41 | 17.60 | 18.22 | 299,743 | +0.74(+4.23%) |
Dec 01, 2006 | 17.38 | 17.97 | 17.35 | 17.48 | 810,480 | +0.01(+0.06%) |
Nov 30, 2006 | 17.00 | 17.62 | 16.70 | 17.47 | 434,300 | +0.46(+2.70%) |
Nov 29, 2006 | 16.99 | 17.42 | 16.82 | 17.01 | 297,689 | +0.01(+0.06%) |
Nov 28, 2006 | 17.24 | 17.24 | 16.70 | 17.00 | 624,504 | -0.41(-2.35%) |
Nov 27, 2006 | 17.71 | 17.74 | 17.12 | 17.41 | 444,420 | -0.25(-1.42%) |
Nov 24, 2006 | 17.28 | 17.98 | 17.25 | 17.66 | 248,029 | +0.03(+0.17%) |
Nov 22, 2006 | 18.50 | 18.50 | 16.70 | 17.63 | 1,636,228 | -1.20(-6.37%) |
Nov 21, 2006 | 19.32 | 19.40 | 18.50 | 18.83 | 451,129 | -0.33(-1.72%) |
Nov 20, 2006 | 19.20 | 19.41 | 19.06 | 19.16 | 508,034 | +0.11(+0.58%) |
Nov 17, 2006 | 18.64 | 19.05 | 18.64 | 19.05 | 321,502 | +0.41(+2.20%) |
Nov 16, 2006 | 18.79 | 18.99 | 18.36 | 18.64 | 293,373 | -0.18(-0.96%) |
Nov 15, 2006 | 18.89 | 19.00 | 18.57 | 18.82 | 308,792 | -0.07(-0.37%) |
Nov 14, 2006 | 18.85 | 18.98 | 18.00 | 18.89 | 725,878 | +0.22(+1.18%) |
Nov 13, 2006 | 18.00 | 18.74 | 17.63 | 18.67 | 1,120,536 | +1.06(+6.02%) |
Nov 10, 2006 | 17.32 | 17.64 | 17.07 | 17.61 | 217,588 | +0.18(+1.03%) |
Nov 09, 2006 | 17.18 | 17.49 | 17.18 | 17.43 | 333,941 | +0.20(+1.16%) |
Nov 08, 2006 | 17.00 | 17.36 | 16.54 | 17.23 | 242,977 | +0.03(+0.17%) |
Nov 07, 2006 | 17.37 | 17.70 | 17.11 | 17.20 | 501,489 | +0.08(+0.47%) |
Nov 06, 2006 | 16.36 | 17.23 | 16.31 | 17.12 | 435,258 | +0.95(+5.88%) |
Nov 03, 2006 | 16.59 | 17.22 | 16.00 | 16.17 | 653,939 | -0.03(-0.19%) |
Nov 02, 2006 | 15.88 | 16.20 | 14.03 | 16.20 | 1,411,727 | -0.06(-0.37%) |
Nov 01, 2006 | 16.56 | 16.72 | 15.58 | 16.26 | 453,997 | -0.51(-3.04%) |
Oct 31, 2006 | 16.95 | 16.95 | 15.35 | 16.77 | 1,214,558 | -0.23(-1.35%) |
Oct 30, 2006 | 17.13 | 17.37 | 16.98 | 17.00 | 491,992 | +0.05(+0.29%) |
Oct 27, 2006 | 17.29 | 17.29 | 16.95 | 16.95 | 321,772 | -0.32(-1.85%) |
Oct 26, 2006 | 17.05 | 17.50 | 16.90 | 17.27 | 397,381 | +0.39(+2.31%) |
Oct 25, 2006 | 17.16 | 17.31 | 16.75 | 16.88 | 137,312 | -0.23(-1.34%) |
Oct 24, 2006 | 17.26 | 17.39 | 17.00 | 17.11 | 176,825 | -0.07(-0.41%) |
Oct 23, 2006 | 17.05 | 17.60 | 16.80 | 17.18 | 416,283 | +0.15(+0.88%) |
Oct 20, 2006 | 16.88 | 17.07 | 16.72 | 17.03 | 257,282 | +0.11(+0.65%) |
Oct 19, 2006 | 16.70 | 17.05 | 16.60 | 16.92 | 236,243 | +0.14(+0.83%) |
Oct 18, 2006 | 17.33 | 17.50 | 16.71 | 16.78 | 314,841 | -0.36(-2.10%) |
Oct 17, 2006 | 16.90 | 17.25 | 16.50 | 17.14 | 357,425 | +0.19(+1.12%) |
Oct 16, 2006 | 16.75 | 17.21 | 16.55 | 16.95 | 604,335 | +0.22(+1.32%) |
Oct 13, 2006 | 17.30 | 17.30 | 16.35 | 16.73 | 1,372,611 | -1.16(-6.48%) |
Oct 12, 2006 | 17.81 | 17.91 | 17.13 | 17.89 | 744,389 | +0.18(+1.02%) |
Oct 11, 2006 | 17.36 | 17.99 | 16.90 | 17.71 | 1,226,176 | +0.50(+2.91%) |
Oct 10, 2006 | 16.39 | 17.42 | 16.19 | 17.21 | 1,853,636 | +1.19(+7.43%) |
Oct 09, 2006 | 16.00 | 16.17 | 15.83 | 16.02 | 922,603 | +0.06(+0.38%) |
Oct 06, 2006 | 15.89 | 15.97 | 15.38 | 15.96 | 267,027 | -0.02(-0.13%) |
Oct 05, 2006 | 15.99 | 16.00 | 15.82 | 15.98 | 337,288 | -0.01(-0.06%) |
Oct 04, 2006 | 15.90 | 16.00 | 15.76 | 15.99 | 402,355 | -0.01(-0.06%) |
Oct 03, 2006 | 15.51 | 16.00 | 15.42 | 16.00 | 496,930 | +0.35(+2.24%) |