Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.25 | 18.36 | 17.78 | 18.00 | 7,508 | -0.09(-0.50%) |
Dec 28, 2006 | 18.02 | 18.09 | 17.73 | 18.09 | 3,838 | +0.14(+0.78%) |
Dec 27, 2006 | 18.41 | 18.48 | 17.88 | 17.95 | 23,764 | -0.44(-2.41%) |
Dec 26, 2006 | 18.39 | 18.39 | 18.25 | 18.39 | 4,988 | +0.38(+2.11%) |
Dec 22, 2006 | 17.89 | 18.10 | 17.89 | 18.01 | 10,203 | -0.35(-1.89%) |
Dec 21, 2006 | 18.26 | 18.39 | 18.11 | 18.36 | 1,540 | +0.29(+1.59%) |
Dec 20, 2006 | 17.94 | 18.11 | 17.94 | 18.07 | 1,494 | -0.02(-0.14%) |
Dec 19, 2006 | 18.10 | 18.10 | 18.10 | 18.10 | 121 | +0.09(+0.50%) |
Dec 18, 2006 | 17.88 | 18.14 | 17.88 | 18.01 | 3,635 | +0.07(+0.41%) |
Dec 15, 2006 | 17.97 | 18.40 | 17.75 | 17.93 | 6,339 | -0.02(-0.14%) |
Dec 14, 2006 | 17.75 | 17.96 | 17.75 | 17.96 | 973 | +0.24(+1.34%) |
Dec 13, 2006 | 18.06 | 18.06 | 17.72 | 17.72 | 3,279 | -0.26(-1.46%) |
Dec 12, 2006 | 17.90 | 17.98 | 17.72 | 17.98 | 1,155 | +0.08(+0.46%) |
Dec 11, 2006 | 17.71 | 18.08 | 17.63 | 17.90 | 6,866 | +0.08(+0.46%) |
Dec 08, 2006 | 17.82 | 17.82 | 17.82 | 17.82 | 121 | -0.01(-0.05%) |
Dec 07, 2006 | 17.69 | 17.83 | 17.60 | 17.83 | 7,486 | +0.03(+0.18%) |
Dec 06, 2006 | 17.81 | 17.94 | 17.64 | 17.79 | 2,838 | -0.18(-1.01%) |
Dec 05, 2006 | 17.80 | 18.03 | 17.74 | 17.97 | 4,488 | +0.16(+0.88%) |
Dec 04, 2006 | 17.92 | 17.92 | 17.76 | 17.82 | 4,295 | -0.21(-1.19%) |
Dec 01, 2006 | 18.23 | 18.29 | 18.03 | 18.03 | 6,367 | -0.21(-1.17%) |
Nov 30, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 18.24 | 18.29 | 18.11 | 18.25 | 2,596 | -0.16(-0.89%) |
Nov 28, 2006 | 18.43 | 18.52 | 18.13 | 18.41 | 4,228 | +0.12(+0.63%) |
Nov 27, 2006 | 18.19 | 18.29 | 17.92 | 18.29 | 2,590 | -0.11(-0.58%) |
Nov 24, 2006 | 18.08 | 18.41 | 18.07 | 18.40 | 2,202 | +0.32(+1.77%) |
Nov 22, 2006 | 18.10 | 18.17 | 18.08 | 18.08 | 790 | -0.56(-3.00%) |
Nov 21, 2006 | 18.69 | 18.69 | 18.25 | 18.64 | 3,650 | +0.16(+0.84%) |
Nov 20, 2006 | 18.29 | 18.48 | 18.10 | 18.48 | 6,538 | +0.00(+0.00%) |
Nov 17, 2006 | 18.48 | 18.61 | 18.37 | 18.48 | 29,752 | +0.18(+0.99%) |
Nov 16, 2006 | 18.10 | 18.57 | 17.76 | 18.30 | 22,438 | -0.00(-0.02%) |
Nov 15, 2006 | 18.61 | 18.61 | 18.09 | 18.31 | 7,623 | -0.34(-1.83%) |
Nov 14, 2006 | 18.45 | 18.73 | 18.42 | 18.65 | 8,760 | +0.35(+1.93%) |
Nov 13, 2006 | 18.48 | 18.49 | 18.18 | 18.29 | 4,083 | -0.15(-0.80%) |
Nov 10, 2006 | 17.67 | 18.44 | 17.67 | 18.44 | 8,402 | -0.21(-1.15%) |
Nov 09, 2006 | 18.36 | 18.72 | 18.17 | 18.66 | 8,772 | +0.20(+1.09%) |
Nov 08, 2006 | 18.29 | 18.46 | 18.29 | 18.46 | 6,560 | +0.18(+0.97%) |
Nov 07, 2006 | 17.83 | 18.28 | 17.83 | 18.28 | 3,685 | +0.20(+1.09%) |
Nov 06, 2006 | 17.98 | 18.08 | 17.98 | 18.08 | 1,986 | +0.24(+1.34%) |
Nov 03, 2006 | 17.42 | 17.86 | 17.42 | 17.84 | 2,620 | +0.32(+1.82%) |
Nov 02, 2006 | 17.76 | 18.02 | 17.52 | 17.52 | 6,049 | -0.47(-2.60%) |
Nov 01, 2006 | 17.99 | 17.99 | 17.83 | 17.99 | 1,350 | +0.17(+0.97%) |
Oct 31, 2006 | 17.67 | 17.83 | 17.54 | 17.82 | 1,374 | +0.18(+1.00%) |
Oct 30, 2006 | 17.42 | 17.68 | 17.42 | 17.64 | 2,566 | +0.07(+0.40%) |
Oct 27, 2006 | 17.57 | 17.59 | 17.57 | 17.57 | 2,265 | -0.24(-1.34%) |
Oct 26, 2006 | 17.81 | 17.81 | 17.81 | 17.81 | 121 | -0.20(-1.10%) |
Oct 25, 2006 | 17.67 | 18.16 | 17.67 | 18.01 | 3,649 | +0.39(+2.24%) |
Oct 24, 2006 | 17.55 | 17.64 | 17.46 | 17.61 | 9,734 | -0.23(-1.29%) |
Oct 23, 2006 | 17.89 | 17.89 | 17.51 | 17.84 | 4,488 | -0.07(-0.37%) |
Oct 20, 2006 | 17.51 | 18.07 | 17.51 | 17.91 | 4,655 | +0.24(+1.35%) |
Oct 19, 2006 | 17.55 | 17.75 | 17.55 | 17.67 | 1,769 | -0.08(-0.46%) |
Oct 18, 2006 | 17.58 | 17.76 | 17.58 | 17.75 | 1,581 | +0.29(+1.65%) |
Oct 17, 2006 | 17.64 | 17.64 | 17.38 | 17.46 | 4,237 | +0.02(+0.14%) |
Oct 16, 2006 | 17.35 | 17.66 | 17.34 | 17.44 | 850 | -0.15(-0.84%) |
Oct 13, 2006 | 17.61 | 17.66 | 17.43 | 17.59 | 3,875 | -0.02(-0.09%) |
Oct 12, 2006 | 17.61 | 17.61 | 17.60 | 17.60 | 486 | +0.21(+1.18%) |
Oct 11, 2006 | 17.69 | 17.69 | 17.30 | 17.40 | 2,894 | +0.10(+0.57%) |
Oct 10, 2006 | 17.60 | 17.60 | 17.30 | 17.30 | 8,401 | -0.13(-0.77%) |
Oct 09, 2006 | 17.38 | 17.43 | 17.38 | 17.43 | 243 | -0.10(-0.54%) |
Oct 06, 2006 | 17.55 | 17.60 | 17.49 | 17.53 | 2,990 | -0.08(-0.47%) |
Oct 05, 2006 | 17.88 | 17.88 | 17.60 | 17.61 | 9,487 | -0.07(-0.42%) |
Oct 04, 2006 | 17.38 | 17.77 | 17.38 | 17.69 | 1,460 | +0.22(+1.27%) |
Oct 03, 2006 | 17.58 | 17.64 | 17.46 | 17.46 | 4,899 | -0.25(-1.39%) |