Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.85 | 19.91 | 19.74 | 19.76 | 198,936 | -0.04(-0.19%) |
Dec 28, 2006 | 19.85 | 19.95 | 19.78 | 19.80 | 227,121 | -0.19(-0.96%) |
Dec 27, 2006 | 19.80 | 19.99 | 19.59 | 19.99 | 228,030 | +0.10(+0.53%) |
Dec 26, 2006 | 19.60 | 19.91 | 19.52 | 19.89 | 233,304 | +0.38(+1.95%) |
Dec 22, 2006 | 19.36 | 19.55 | 19.33 | 19.51 | 182,933 | +0.08(+0.40%) |
Dec 21, 2006 | 19.38 | 19.55 | 19.26 | 19.43 | 243,305 | -0.02(-0.11%) |
Dec 20, 2006 | 19.47 | 19.52 | 19.38 | 19.45 | 239,487 | +0.00(+0.00%) |
Dec 19, 2006 | 19.33 | 19.54 | 19.19 | 19.45 | 363,322 | +0.07(+0.37%) |
Dec 18, 2006 | 19.40 | 19.58 | 19.29 | 19.38 | 307,132 | +0.19(+0.97%) |
Dec 15, 2006 | 19.25 | 19.30 | 19.16 | 19.19 | 342,228 | -0.26(-1.36%) |
Dec 14, 2006 | 19.16 | 19.48 | 19.16 | 19.46 | 324,044 | +0.48(+2.55%) |
Dec 13, 2006 | 18.96 | 19.02 | 18.87 | 18.97 | 152,748 | +0.21(+1.11%) |
Dec 12, 2006 | 18.76 | 18.82 | 18.73 | 18.76 | 151,475 | +0.02(+0.09%) |
Dec 11, 2006 | 18.75 | 18.87 | 18.64 | 18.75 | 169,295 | -0.02(-0.09%) |
Dec 08, 2006 | 18.64 | 18.77 | 18.59 | 18.76 | 226,212 | +0.10(+0.56%) |
Dec 07, 2006 | 18.69 | 18.70 | 18.59 | 18.66 | 153,657 | +0.30(+1.62%) |
Dec 06, 2006 | 18.39 | 18.39 | 18.26 | 18.36 | 115,106 | +0.07(+0.39%) |
Dec 05, 2006 | 18.31 | 18.56 | 18.15 | 18.29 | 261,126 | -0.07(-0.39%) |
Dec 04, 2006 | 18.06 | 18.36 | 18.05 | 18.36 | 147,110 | +0.45(+2.52%) |
Dec 01, 2006 | 17.98 | 18.05 | 17.84 | 17.91 | 134,200 | -0.22(-1.21%) |
Nov 30, 2006 | 17.86 | 18.13 | 17.49 | 18.13 | 295,676 | +0.53(+3.03%) |
Nov 29, 2006 | 17.28 | 17.67 | 17.28 | 17.60 | 183,479 | +0.41(+2.37%) |
Nov 28, 2006 | 17.10 | 17.23 | 17.06 | 17.19 | 212,938 | +0.03(+0.16%) |
Nov 27, 2006 | 17.16 | 17.29 | 17.10 | 17.16 | 217,484 | -0.31(-1.76%) |
Nov 24, 2006 | 17.54 | 17.54 | 17.38 | 17.47 | 170,204 | -0.35(-1.94%) |
Nov 22, 2006 | 17.82 | 17.86 | 17.74 | 17.82 | 139,655 | +0.00(+0.00%) |
Nov 21, 2006 | 17.82 | 17.93 | 17.62 | 17.82 | 147,474 | -0.05(-0.31%) |
Nov 20, 2006 | 17.63 | 18.07 | 17.63 | 17.87 | 190,025 | +0.03(+0.15%) |
Nov 17, 2006 | 17.74 | 17.87 | 17.62 | 17.85 | 204,027 | +0.29(+1.63%) |
Nov 16, 2006 | 17.39 | 17.60 | 17.39 | 17.56 | 116,015 | +0.15(+0.85%) |
Nov 15, 2006 | 17.41 | 17.44 | 17.32 | 17.41 | 183,297 | +0.02(+0.13%) |
Nov 14, 2006 | 17.43 | 17.43 | 17.32 | 17.39 | 309,132 | -0.42(-2.35%) |
Nov 13, 2006 | 17.71 | 17.86 | 17.67 | 17.81 | 164,385 | -0.01(-0.06%) |
Nov 10, 2006 | 17.82 | 17.83 | 17.71 | 17.82 | 183,661 | -0.10(-0.55%) |
Nov 09, 2006 | 17.87 | 18.11 | 17.86 | 17.92 | 212,756 | -0.04(-0.21%) |
Nov 08, 2006 | 17.85 | 17.96 | 17.77 | 17.96 | 232,577 | +0.05(+0.28%) |
Nov 07, 2006 | 17.93 | 18.03 | 17.88 | 17.91 | 191,844 | -0.18(-0.97%) |
Nov 06, 2006 | 18.00 | 18.15 | 17.88 | 18.08 | 187,298 | +0.26(+1.45%) |
Nov 03, 2006 | 17.98 | 18.13 | 17.82 | 17.82 | 179,842 | -0.08(-0.43%) |
Nov 02, 2006 | 17.87 | 17.93 | 17.75 | 17.90 | 217,120 | -0.07(-0.40%) |
Nov 01, 2006 | 17.89 | 17.98 | 17.79 | 17.97 | 360,776 | +0.64(+3.68%) |
Oct 31, 2006 | 17.18 | 17.49 | 17.18 | 17.33 | 378,051 | +0.47(+2.77%) |
Oct 30, 2006 | 16.87 | 16.89 | 16.79 | 16.87 | 134,563 | -0.06(-0.36%) |
Oct 27, 2006 | 16.93 | 17.04 | 16.83 | 16.93 | 127,108 | -0.01(-0.03%) |
Oct 26, 2006 | 17.05 | 17.05 | 16.92 | 16.93 | 237,486 | +0.04(+0.26%) |
Oct 25, 2006 | 16.94 | 16.99 | 16.86 | 16.89 | 231,667 | -0.16(-0.94%) |
Oct 24, 2006 | 16.94 | 17.05 | 16.88 | 17.05 | 195,844 | +0.18(+1.08%) |
Oct 23, 2006 | 16.77 | 16.99 | 16.77 | 16.87 | 150,747 | +0.02(+0.10%) |
Oct 20, 2006 | 17.01 | 17.01 | 16.84 | 16.85 | 192,207 | -0.09(-0.55%) |
Oct 19, 2006 | 16.85 | 16.99 | 16.83 | 16.94 | 376,778 | +0.14(+0.82%) |
Oct 18, 2006 | 16.72 | 16.83 | 16.71 | 16.81 | 700,458 | +0.03(+0.16%) |
Oct 17, 2006 | 16.65 | 16.78 | 16.62 | 16.78 | 626,994 | -0.05(-0.29%) |
Oct 16, 2006 | 16.68 | 16.84 | 16.63 | 16.83 | 296,585 | +0.21(+1.26%) |
Oct 13, 2006 | 16.61 | 16.66 | 16.47 | 16.62 | 257,671 | +0.02(+0.10%) |
Oct 12, 2006 | 16.50 | 16.62 | 16.39 | 16.60 | 140,746 | +0.11(+0.67%) |
Oct 11, 2006 | 16.57 | 16.57 | 16.39 | 16.49 | 121,471 | +0.06(+0.37%) |
Oct 10, 2006 | 16.39 | 16.45 | 16.27 | 16.43 | 168,750 | +0.08(+0.47%) |
Oct 09, 2006 | 16.36 | 16.36 | 16.23 | 16.35 | 114,197 | +0.02(+0.10%) |
Oct 06, 2006 | 16.49 | 16.49 | 16.28 | 16.34 | 202,754 | -0.28(-1.69%) |
Oct 05, 2006 | 16.72 | 16.77 | 16.58 | 16.62 | 326,771 | -0.16(-0.98%) |
Oct 04, 2006 | 16.11 | 16.78 | 16.11 | 16.78 | 449,333 | +0.73(+4.52%) |
Oct 03, 2006 | 15.99 | 16.09 | 15.96 | 16.06 | 302,404 | +0.25(+1.60%) |