Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.00 | 19.20 | 18.72 | 18.75 | 344,958 | -0.33(-1.74%) |
Dec 28, 2006 | 19.08 | 19.18 | 18.94 | 19.08 | 310,888 | +0.02(+0.13%) |
Dec 27, 2006 | 18.79 | 19.07 | 18.74 | 19.06 | 382,884 | +0.26(+1.37%) |
Dec 26, 2006 | 18.38 | 18.89 | 18.28 | 18.80 | 383,859 | +0.47(+2.58%) |
Dec 22, 2006 | 18.52 | 18.54 | 18.25 | 18.33 | 398,186 | -0.17(-0.90%) |
Dec 21, 2006 | 18.54 | 18.71 | 18.36 | 18.49 | 423,631 | -0.10(-0.54%) |
Dec 20, 2006 | 18.59 | 18.89 | 18.50 | 18.59 | 1,117,113 | -0.13(-0.71%) |
Dec 19, 2006 | 18.77 | 18.77 | 18.39 | 18.73 | 5,009,977 | -0.03(-0.13%) |
Dec 18, 2006 | 18.20 | 19.40 | 18.20 | 18.75 | 1,515,194 | +0.66(+3.67%) |
Dec 15, 2006 | 18.22 | 18.44 | 17.79 | 18.09 | 1,440,553 | +0.56(+3.17%) |
Dec 14, 2006 | 17.28 | 17.61 | 17.28 | 17.53 | 371,457 | +0.22(+1.25%) |
Dec 13, 2006 | 17.64 | 17.71 | 17.25 | 17.32 | 409,200 | -0.20(-1.14%) |
Dec 12, 2006 | 17.52 | 17.72 | 17.42 | 17.51 | 496,230 | +0.04(+0.24%) |
Dec 11, 2006 | 17.44 | 17.68 | 17.22 | 17.47 | 915,693 | +0.18(+1.06%) |
Dec 08, 2006 | 17.21 | 17.47 | 16.98 | 17.29 | 453,321 | +0.13(+0.77%) |
Dec 07, 2006 | 17.12 | 17.38 | 17.00 | 17.16 | 847,246 | -0.01(-0.05%) |
Dec 06, 2006 | 17.32 | 17.37 | 17.07 | 17.17 | 1,582,959 | -0.22(-1.29%) |
Dec 05, 2006 | 17.56 | 17.59 | 17.36 | 17.39 | 477,268 | -0.06(-0.33%) |
Dec 04, 2006 | 17.18 | 17.72 | 17.18 | 17.45 | 932,382 | +0.22(+1.25%) |
Dec 01, 2006 | 17.22 | 17.51 | 16.89 | 17.23 | 555,414 | -0.02(-0.12%) |
Nov 30, 2006 | 17.18 | 17.49 | 17.09 | 17.25 | 678,879 | +0.01(+0.07%) |
Nov 29, 2006 | 17.23 | 17.40 | 17.09 | 17.24 | 481,212 | +0.17(+0.97%) |
Nov 28, 2006 | 17.07 | 17.27 | 17.00 | 17.07 | 854,597 | -0.03(-0.19%) |
Nov 27, 2006 | 17.46 | 17.46 | 17.10 | 17.11 | 744,482 | -0.38(-2.18%) |
Nov 24, 2006 | 17.44 | 17.62 | 17.34 | 17.49 | 164,495 | -0.13(-0.75%) |
Nov 22, 2006 | 17.56 | 17.74 | 17.51 | 17.62 | 264,430 | +0.05(+0.28%) |
Nov 21, 2006 | 17.56 | 17.74 | 17.42 | 17.57 | 676,519 | +0.09(+0.52%) |
Nov 20, 2006 | 17.43 | 17.55 | 17.31 | 17.48 | 1,177,281 | +0.04(+0.24%) |
Nov 17, 2006 | 17.77 | 17.81 | 17.36 | 17.44 | 866,403 | -0.32(-1.82%) |
Nov 16, 2006 | 17.90 | 17.92 | 17.53 | 17.76 | 381,292 | -0.10(-0.56%) |
Nov 15, 2006 | 18.06 | 18.20 | 17.77 | 17.86 | 695,293 | -0.21(-1.15%) |
Nov 14, 2006 | 17.93 | 18.10 | 17.73 | 18.07 | 671,033 | +0.19(+1.07%) |
Nov 13, 2006 | 17.62 | 18.06 | 17.57 | 17.88 | 373,421 | +0.22(+1.22%) |
Nov 10, 2006 | 17.15 | 17.67 | 17.15 | 17.66 | 303,323 | +0.45(+2.60%) |
Nov 09, 2006 | 17.80 | 17.80 | 17.17 | 17.22 | 568,863 | -0.47(-2.68%) |
Nov 08, 2006 | 17.77 | 17.86 | 17.48 | 17.69 | 436,649 | -0.21(-1.16%) |
Nov 07, 2006 | 17.68 | 18.16 | 17.68 | 17.90 | 459,609 | +0.27(+1.56%) |
Nov 06, 2006 | 17.17 | 17.77 | 17.14 | 17.62 | 422,940 | +0.47(+2.71%) |
Nov 03, 2006 | 17.09 | 17.18 | 16.80 | 17.16 | 329,149 | +0.13(+0.78%) |
Nov 02, 2006 | 17.07 | 17.14 | 16.60 | 17.02 | 513,593 | -0.04(-0.24%) |
Nov 01, 2006 | 17.98 | 17.98 | 17.01 | 17.07 | 703,790 | -0.91(-5.08%) |
Oct 31, 2006 | 17.79 | 18.12 | 17.79 | 17.98 | 379,785 | +0.11(+0.60%) |
Oct 30, 2006 | 17.86 | 17.96 | 17.68 | 17.87 | 545,868 | -0.09(-0.51%) |
Oct 27, 2006 | 18.49 | 18.49 | 17.88 | 17.96 | 420,980 | -0.55(-2.96%) |
Oct 26, 2006 | 18.19 | 19.10 | 17.84 | 18.51 | 642,321 | +0.57(+3.19%) |
Oct 25, 2006 | 17.74 | 18.04 | 17.40 | 17.94 | 459,076 | +0.13(+0.75%) |
Oct 24, 2006 | 18.02 | 18.11 | 17.64 | 17.81 | 325,585 | -0.30(-1.65%) |
Oct 23, 2006 | 17.92 | 18.19 | 17.73 | 18.10 | 386,204 | +0.12(+0.69%) |
Oct 20, 2006 | 18.09 | 18.09 | 17.69 | 17.98 | 366,887 | -0.02(-0.09%) |
Oct 19, 2006 | 17.95 | 18.07 | 17.65 | 18.00 | 366,643 | +0.05(+0.28%) |
Oct 18, 2006 | 18.31 | 18.42 | 17.76 | 17.95 | 877,993 | -0.28(-1.55%) |
Oct 17, 2006 | 18.29 | 18.32 | 17.83 | 18.23 | 295,144 | -0.10(-0.54%) |
Oct 16, 2006 | 18.27 | 18.39 | 18.05 | 18.33 | 311,786 | +0.17(+0.91%) |
Oct 13, 2006 | 17.78 | 18.27 | 17.47 | 18.16 | 535,829 | +0.39(+2.20%) |
Oct 12, 2006 | 17.52 | 17.78 | 17.34 | 17.77 | 550,388 | +0.30(+1.71%) |
Oct 11, 2006 | 17.06 | 17.71 | 16.90 | 17.47 | 539,939 | +0.20(+1.15%) |
Oct 10, 2006 | 17.67 | 17.74 | 16.95 | 17.27 | 312,347 | -0.31(-1.75%) |
Oct 09, 2006 | 17.07 | 17.59 | 16.83 | 17.58 | 338,123 | +0.43(+2.52%) |
Oct 06, 2006 | 17.07 | 17.31 | 16.80 | 17.15 | 332,721 | -0.05(-0.29%) |
Oct 05, 2006 | 16.88 | 17.23 | 16.73 | 17.20 | 263,355 | +0.37(+2.17%) |
Oct 04, 2006 | 16.44 | 16.93 | 16.28 | 16.83 | 366,598 | +0.41(+2.48%) |
Oct 03, 2006 | 16.63 | 16.64 | 16.23 | 16.43 | 306,320 | -0.37(-2.18%) |