Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.96 | 19.16 | 18.68 | 18.71 | 345,683 | -0.33(-1.74%) |
Dec 28, 2006 | 19.04 | 19.14 | 18.90 | 19.04 | 311,541 | +0.02(+0.13%) |
Dec 27, 2006 | 18.75 | 19.03 | 18.70 | 19.02 | 383,688 | +0.26(+1.37%) |
Dec 26, 2006 | 18.34 | 18.85 | 18.24 | 18.76 | 384,666 | +0.47(+2.58%) |
Dec 22, 2006 | 18.48 | 18.51 | 18.21 | 18.29 | 399,022 | -0.17(-0.90%) |
Dec 21, 2006 | 18.50 | 18.67 | 18.32 | 18.46 | 424,521 | -0.10(-0.54%) |
Dec 20, 2006 | 18.55 | 18.85 | 18.46 | 18.56 | 1,119,460 | -0.13(-0.71%) |
Dec 19, 2006 | 18.73 | 18.73 | 18.35 | 18.69 | 5,020,500 | -0.02(-0.13%) |
Dec 18, 2006 | 18.17 | 19.36 | 18.17 | 18.71 | 1,518,376 | +0.66(+3.67%) |
Dec 15, 2006 | 18.18 | 18.40 | 17.75 | 18.05 | 1,443,579 | +0.56(+3.17%) |
Dec 14, 2006 | 17.25 | 17.58 | 17.25 | 17.49 | 372,237 | +0.22(+1.25%) |
Dec 13, 2006 | 17.60 | 17.68 | 17.21 | 17.28 | 410,059 | -0.20(-1.14%) |
Dec 12, 2006 | 17.49 | 17.69 | 17.39 | 17.48 | 497,272 | +0.04(+0.24%) |
Dec 11, 2006 | 17.40 | 17.64 | 17.19 | 17.44 | 917,616 | +0.18(+1.06%) |
Dec 08, 2006 | 17.17 | 17.44 | 16.94 | 17.25 | 454,273 | +0.13(+0.77%) |
Dec 07, 2006 | 17.08 | 17.35 | 16.96 | 17.12 | 849,026 | -0.01(-0.05%) |
Dec 06, 2006 | 17.28 | 17.33 | 17.04 | 17.13 | 1,586,284 | -0.22(-1.29%) |
Dec 05, 2006 | 17.53 | 17.55 | 17.32 | 17.35 | 478,271 | -0.06(-0.33%) |
Dec 04, 2006 | 17.15 | 17.69 | 17.15 | 17.41 | 934,340 | +0.22(+1.25%) |
Dec 01, 2006 | 17.19 | 17.48 | 16.86 | 17.20 | 556,581 | -0.02(-0.12%) |
Nov 30, 2006 | 17.15 | 17.45 | 17.06 | 17.22 | 680,305 | +0.01(+0.07%) |
Nov 29, 2006 | 17.20 | 17.36 | 17.06 | 17.20 | 482,223 | +0.17(+0.97%) |
Nov 28, 2006 | 17.03 | 17.23 | 16.96 | 17.04 | 856,392 | -0.03(-0.19%) |
Nov 27, 2006 | 17.42 | 17.42 | 17.06 | 17.07 | 746,046 | -0.38(-2.18%) |
Nov 24, 2006 | 17.40 | 17.59 | 17.30 | 17.45 | 164,840 | -0.13(-0.75%) |
Nov 22, 2006 | 17.52 | 17.70 | 17.47 | 17.59 | 264,986 | +0.05(+0.28%) |
Nov 21, 2006 | 17.53 | 17.70 | 17.39 | 17.54 | 677,940 | +0.09(+0.52%) |
Nov 20, 2006 | 17.40 | 17.51 | 17.27 | 17.45 | 1,179,754 | +0.04(+0.24%) |
Nov 17, 2006 | 17.74 | 17.77 | 17.32 | 17.40 | 868,223 | -0.32(-1.82%) |
Nov 16, 2006 | 17.86 | 17.88 | 17.49 | 17.73 | 382,093 | -0.10(-0.56%) |
Nov 15, 2006 | 18.03 | 18.16 | 17.74 | 17.83 | 696,753 | -0.21(-1.15%) |
Nov 14, 2006 | 17.89 | 18.07 | 17.69 | 18.03 | 672,443 | +0.19(+1.07%) |
Nov 13, 2006 | 17.59 | 18.03 | 17.54 | 17.84 | 374,205 | +0.22(+1.22%) |
Nov 10, 2006 | 17.11 | 17.64 | 17.11 | 17.63 | 303,960 | +0.45(+2.60%) |
Nov 09, 2006 | 17.76 | 17.76 | 17.14 | 17.18 | 570,058 | -0.47(-2.68%) |
Nov 08, 2006 | 17.74 | 17.82 | 17.45 | 17.65 | 437,566 | -0.21(-1.16%) |
Nov 07, 2006 | 17.64 | 18.12 | 17.64 | 17.86 | 460,574 | +0.27(+1.56%) |
Nov 06, 2006 | 17.13 | 17.74 | 17.11 | 17.59 | 423,828 | +0.46(+2.71%) |
Nov 03, 2006 | 17.06 | 17.15 | 16.77 | 17.12 | 329,840 | +0.13(+0.78%) |
Nov 02, 2006 | 17.03 | 17.11 | 16.57 | 16.99 | 514,672 | -0.04(-0.24%) |
Nov 01, 2006 | 17.94 | 17.94 | 16.97 | 17.03 | 705,268 | -0.91(-5.08%) |
Oct 31, 2006 | 17.75 | 18.08 | 17.75 | 17.94 | 380,582 | +0.11(+0.60%) |
Oct 30, 2006 | 17.83 | 17.92 | 17.64 | 17.83 | 547,015 | -0.09(-0.51%) |
Oct 27, 2006 | 18.45 | 18.45 | 17.84 | 17.93 | 421,864 | -0.55(-2.96%) |
Oct 26, 2006 | 18.15 | 19.06 | 17.80 | 18.47 | 643,671 | +0.57(+3.19%) |
Oct 25, 2006 | 17.70 | 18.00 | 17.36 | 17.90 | 460,040 | +0.13(+0.75%) |
Oct 24, 2006 | 17.98 | 18.07 | 17.60 | 17.77 | 326,269 | -0.30(-1.65%) |
Oct 23, 2006 | 17.88 | 18.15 | 17.69 | 18.07 | 387,015 | +0.12(+0.69%) |
Oct 20, 2006 | 18.05 | 18.05 | 17.65 | 17.94 | 367,658 | -0.02(-0.09%) |
Oct 19, 2006 | 17.91 | 18.03 | 17.61 | 17.96 | 367,413 | +0.05(+0.28%) |
Oct 18, 2006 | 18.27 | 18.38 | 17.72 | 17.91 | 879,837 | -0.28(-1.55%) |
Oct 17, 2006 | 18.25 | 18.28 | 17.79 | 18.19 | 295,764 | -0.10(-0.54%) |
Oct 16, 2006 | 18.23 | 18.35 | 18.02 | 18.29 | 312,441 | +0.17(+0.91%) |
Oct 13, 2006 | 17.74 | 18.23 | 17.44 | 18.12 | 536,955 | +0.39(+2.20%) |
Oct 12, 2006 | 17.49 | 17.74 | 17.30 | 17.74 | 551,544 | +0.30(+1.71%) |
Oct 11, 2006 | 17.02 | 17.68 | 16.86 | 17.44 | 541,073 | +0.20(+1.15%) |
Oct 10, 2006 | 17.64 | 17.70 | 16.91 | 17.24 | 313,003 | -0.31(-1.75%) |
Oct 09, 2006 | 17.03 | 17.55 | 16.79 | 17.54 | 338,834 | +0.43(+2.52%) |
Oct 06, 2006 | 17.04 | 17.27 | 16.77 | 17.11 | 333,419 | -0.05(-0.29%) |
Oct 05, 2006 | 16.84 | 17.20 | 16.69 | 17.16 | 263,908 | +0.36(+2.17%) |
Oct 04, 2006 | 16.41 | 16.89 | 16.24 | 16.80 | 367,368 | +0.41(+2.48%) |
Oct 03, 2006 | 16.59 | 16.61 | 16.19 | 16.39 | 306,964 | -0.36(-2.18%) |