Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.96 | 18.13 | 17.31 | 17.47 | 291,166 | -0.46(-2.57%) |
Dec 28, 2006 | 18.11 | 18.22 | 17.90 | 17.93 | 170,087 | -0.14(-0.80%) |
Dec 27, 2006 | 17.81 | 18.29 | 17.63 | 18.08 | 249,439 | +0.32(+1.78%) |
Dec 26, 2006 | 18.26 | 18.26 | 17.69 | 17.76 | 164,876 | -0.50(-2.76%) |
Dec 22, 2006 | 18.12 | 18.29 | 17.94 | 18.26 | 148,347 | +0.32(+1.80%) |
Dec 21, 2006 | 18.05 | 18.37 | 17.64 | 17.94 | 241,061 | -0.10(-0.56%) |
Dec 20, 2006 | 17.55 | 18.08 | 17.11 | 18.04 | 280,095 | +0.47(+2.70%) |
Dec 19, 2006 | 17.88 | 17.96 | 17.48 | 17.57 | 360,301 | -0.36(-2.01%) |
Dec 18, 2006 | 17.59 | 18.06 | 17.59 | 17.93 | 256,434 | +0.26(+1.47%) |
Dec 15, 2006 | 18.21 | 18.21 | 17.63 | 17.67 | 356,958 | -0.45(-2.50%) |
Dec 14, 2006 | 17.57 | 18.39 | 17.43 | 18.12 | 512,163 | +0.64(+3.66%) |
Dec 13, 2006 | 17.37 | 17.67 | 17.31 | 17.48 | 224,003 | +0.12(+0.66%) |
Dec 12, 2006 | 17.33 | 17.47 | 17.19 | 17.37 | 198,395 | +0.04(+0.21%) |
Dec 11, 2006 | 17.44 | 17.61 | 17.26 | 17.33 | 406,873 | -0.08(-0.45%) |
Dec 08, 2006 | 17.44 | 17.62 | 17.29 | 17.41 | 232,440 | -0.02(-0.12%) |
Dec 07, 2006 | 17.26 | 17.61 | 17.03 | 17.43 | 307,856 | +0.15(+0.87%) |
Dec 06, 2006 | 17.17 | 17.50 | 16.93 | 17.28 | 262,008 | +0.08(+0.46%) |
Dec 05, 2006 | 16.95 | 17.35 | 16.93 | 17.20 | 334,056 | +0.41(+2.44%) |
Dec 04, 2006 | 16.55 | 16.86 | 16.55 | 16.79 | 370,479 | +0.25(+1.52%) |
Dec 01, 2006 | 17.15 | 17.47 | 16.46 | 16.54 | 340,951 | -0.71(-4.13%) |
Nov 30, 2006 | 16.75 | 17.28 | 16.57 | 17.25 | 358,100 | +0.55(+3.27%) |
Nov 29, 2006 | 16.90 | 17.15 | 16.70 | 16.70 | 307,070 | +0.01(+0.04%) |
Nov 28, 2006 | 16.52 | 17.04 | 16.48 | 16.70 | 291,123 | +0.21(+1.27%) |
Nov 27, 2006 | 17.33 | 17.42 | 16.32 | 16.49 | 548,403 | -0.94(-5.40%) |
Nov 24, 2006 | 17.52 | 17.67 | 17.30 | 17.43 | 69,888 | -0.12(-0.70%) |
Nov 22, 2006 | 17.80 | 17.83 | 17.42 | 17.55 | 168,046 | -0.24(-1.33%) |
Nov 21, 2006 | 17.61 | 17.83 | 17.46 | 17.79 | 327,695 | +0.23(+1.31%) |
Nov 20, 2006 | 17.68 | 17.68 | 17.30 | 17.56 | 354,215 | +0.09(+0.54%) |
Nov 17, 2006 | 17.73 | 17.73 | 17.29 | 17.47 | 201,587 | -0.24(-1.38%) |
Nov 16, 2006 | 17.50 | 17.80 | 17.50 | 17.71 | 249,467 | +0.10(+0.57%) |
Nov 15, 2006 | 17.34 | 17.74 | 17.26 | 17.61 | 401,517 | +0.33(+1.91%) |
Nov 14, 2006 | 16.79 | 17.32 | 16.75 | 17.28 | 463,567 | +0.30(+1.78%) |
Nov 13, 2006 | 17.21 | 17.29 | 16.69 | 16.98 | 481,483 | -0.24(-1.38%) |
Nov 10, 2006 | 17.03 | 17.32 | 16.87 | 17.21 | 263,462 | +0.03(+0.17%) |
Nov 09, 2006 | 17.28 | 17.37 | 16.54 | 17.19 | 312,659 | +0.01(+0.04%) |
Nov 08, 2006 | 17.80 | 17.83 | 16.88 | 17.18 | 528,620 | -0.93(-5.16%) |
Nov 07, 2006 | 18.41 | 18.41 | 18.01 | 18.11 | 383,335 | -0.53(-2.82%) |
Nov 06, 2006 | 18.01 | 18.66 | 17.86 | 18.64 | 353,417 | +0.43(+2.37%) |
Nov 03, 2006 | 18.03 | 18.24 | 17.47 | 18.21 | 292,671 | +0.30(+1.69%) |
Nov 02, 2006 | 18.01 | 18.29 | 17.62 | 17.90 | 366,765 | +0.24(+1.34%) |
Nov 01, 2006 | 18.01 | 18.15 | 17.51 | 17.67 | 168,258 | -0.20(-1.13%) |
Oct 31, 2006 | 17.69 | 18.30 | 17.58 | 17.87 | 257,469 | +0.27(+1.51%) |
Oct 30, 2006 | 17.94 | 18.01 | 17.49 | 17.60 | 213,369 | -0.48(-2.66%) |
Oct 27, 2006 | 17.79 | 18.34 | 17.57 | 18.08 | 357,084 | +0.31(+1.74%) |
Oct 26, 2006 | 17.44 | 17.99 | 17.30 | 17.78 | 343,023 | +0.33(+1.90%) |
Oct 25, 2006 | 16.73 | 17.44 | 16.65 | 17.44 | 389,922 | +0.77(+4.61%) |
Oct 24, 2006 | 16.67 | 16.76 | 16.42 | 16.68 | 262,814 | +0.08(+0.48%) |
Oct 23, 2006 | 16.31 | 16.69 | 16.01 | 16.60 | 417,495 | +0.29(+1.81%) |
Oct 20, 2006 | 16.38 | 16.47 | 16.06 | 16.30 | 260,097 | +0.00(+0.00%) |
Oct 19, 2006 | 16.01 | 16.33 | 15.65 | 16.30 | 382,107 | +0.42(+2.63%) |
Oct 18, 2006 | 15.91 | 16.32 | 15.82 | 15.88 | 448,794 | +0.00(+0.00%) |
Oct 17, 2006 | 15.59 | 15.94 | 14.96 | 15.88 | 640,868 | +0.31(+1.99%) |
Oct 16, 2006 | 15.38 | 15.70 | 15.16 | 15.58 | 254,829 | +0.29(+1.93%) |
Oct 13, 2006 | 15.22 | 15.39 | 14.81 | 15.28 | 230,829 | +0.15(+1.00%) |
Oct 12, 2006 | 14.47 | 15.13 | 14.47 | 15.13 | 333,071 | +0.55(+3.80%) |
Oct 11, 2006 | 13.97 | 14.64 | 13.80 | 14.58 | 484,026 | +0.39(+2.74%) |
Oct 10, 2006 | 14.38 | 14.38 | 13.75 | 14.19 | 612,911 | -0.19(-1.35%) |
Oct 09, 2006 | 14.01 | 14.40 | 13.99 | 14.38 | 263,608 | +0.30(+2.15%) |
Oct 06, 2006 | 13.94 | 14.15 | 13.46 | 14.08 | 549,308 | +0.06(+0.41%) |
Oct 05, 2006 | 14.42 | 14.63 | 13.77 | 14.02 | 658,304 | -0.36(-2.50%) |
Oct 04, 2006 | 14.18 | 14.58 | 13.71 | 14.38 | 485,308 | +0.13(+0.91%) |
Oct 03, 2006 | 13.96 | 14.63 | 13.70 | 14.25 | 324,796 | +0.22(+1.54%) |