Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.04 | 18.04 | 17.69 | 17.83 | 106,341 | -0.17(-0.94%) |
Dec 28, 2006 | 17.90 | 18.09 | 17.66 | 18.00 | 63,825 | +0.08(+0.45%) |
Dec 27, 2006 | 17.54 | 17.94 | 17.48 | 17.92 | 76,163 | +0.44(+2.52%) |
Dec 26, 2006 | 17.03 | 17.49 | 17.03 | 17.48 | 71,255 | +0.47(+2.76%) |
Dec 22, 2006 | 17.06 | 17.07 | 16.84 | 17.01 | 79,215 | -0.02(-0.12%) |
Dec 21, 2006 | 17.35 | 17.40 | 16.85 | 17.03 | 131,101 | -0.34(-1.96%) |
Dec 20, 2006 | 17.65 | 17.89 | 17.31 | 17.37 | 162,162 | -0.20(-1.14%) |
Dec 19, 2006 | 17.76 | 17.76 | 17.30 | 17.57 | 107,757 | -0.21(-1.18%) |
Dec 18, 2006 | 17.92 | 18.02 | 17.72 | 17.78 | 174,690 | -0.04(-0.22%) |
Dec 15, 2006 | 17.62 | 18.05 | 17.56 | 17.82 | 197,246 | +0.22(+1.25%) |
Dec 14, 2006 | 17.43 | 17.71 | 17.43 | 17.60 | 101,679 | +0.18(+1.03%) |
Dec 13, 2006 | 17.62 | 17.75 | 17.30 | 17.42 | 140,705 | -0.07(-0.40%) |
Dec 12, 2006 | 17.62 | 17.86 | 17.25 | 17.49 | 187,327 | -0.18(-1.02%) |
Dec 11, 2006 | 17.95 | 18.46 | 17.66 | 17.67 | 226,339 | -0.26(-1.45%) |
Dec 08, 2006 | 18.24 | 18.46 | 17.77 | 17.93 | 188,318 | -0.04(-0.22%) |
Dec 07, 2006 | 18.64 | 18.68 | 17.95 | 17.97 | 226,251 | -0.63(-3.39%) |
Dec 06, 2006 | 18.22 | 18.68 | 18.15 | 18.60 | 236,984 | +0.26(+1.42%) |
Dec 05, 2006 | 17.23 | 18.62 | 17.23 | 18.34 | 877,683 | +1.47(+8.71%) |
Dec 04, 2006 | 16.98 | 17.25 | 16.77 | 16.87 | 115,933 | -0.05(-0.30%) |
Dec 01, 2006 | 16.63 | 16.98 | 16.63 | 16.92 | 178,679 | +0.32(+1.93%) |
Nov 30, 2006 | 16.45 | 16.92 | 16.44 | 16.60 | 138,300 | +0.08(+0.48%) |
Nov 29, 2006 | 16.50 | 16.80 | 16.38 | 16.52 | 162,349 | +0.13(+0.79%) |
Nov 28, 2006 | 16.71 | 16.72 | 16.31 | 16.39 | 194,586 | -0.40(-2.38%) |
Nov 27, 2006 | 16.94 | 17.17 | 16.69 | 16.79 | 143,196 | -0.20(-1.18%) |
Nov 24, 2006 | 16.88 | 17.25 | 16.87 | 16.99 | 105,060 | +0.04(+0.24%) |
Nov 22, 2006 | 17.04 | 17.17 | 16.88 | 16.95 | 69,359 | -0.01(-0.06%) |
Nov 21, 2006 | 16.88 | 17.05 | 16.88 | 16.96 | 90,440 | +0.07(+0.41%) |
Nov 20, 2006 | 16.70 | 17.01 | 16.70 | 16.89 | 48,576 | +0.19(+1.14%) |
Nov 17, 2006 | 16.96 | 17.15 | 16.66 | 16.70 | 154,379 | -0.41(-2.40%) |
Nov 16, 2006 | 17.07 | 17.31 | 16.98 | 17.11 | 76,240 | +0.11(+0.65%) |
Nov 15, 2006 | 16.32 | 17.44 | 16.32 | 17.00 | 190,814 | +0.68(+4.17%) |
Nov 14, 2006 | 16.06 | 16.47 | 16.06 | 16.32 | 138,819 | +0.30(+1.87%) |
Nov 13, 2006 | 16.20 | 16.64 | 15.80 | 16.02 | 337,348 | -0.24(-1.48%) |
Nov 10, 2006 | 16.16 | 16.62 | 16.16 | 16.26 | 169,672 | +0.07(+0.43%) |
Nov 09, 2006 | 16.20 | 16.33 | 16.00 | 16.19 | 230,386 | -0.01(-0.06%) |
Nov 08, 2006 | 15.97 | 16.30 | 15.79 | 16.20 | 130,527 | +0.10(+0.62%) |
Nov 07, 2006 | 15.76 | 16.10 | 15.55 | 16.10 | 112,570 | +0.31(+1.96%) |
Nov 06, 2006 | 15.59 | 15.91 | 15.51 | 15.79 | 263,513 | +0.32(+2.07%) |
Nov 03, 2006 | 15.71 | 15.77 | 15.33 | 15.47 | 127,065 | -0.22(-1.40%) |
Nov 02, 2006 | 15.70 | 15.77 | 15.40 | 15.69 | 200,148 | -0.09(-0.57%) |
Nov 01, 2006 | 15.85 | 15.92 | 15.56 | 15.78 | 226,802 | -0.04(-0.25%) |
Oct 31, 2006 | 15.82 | 15.88 | 15.30 | 15.82 | 319,204 | +0.06(+0.38%) |
Oct 30, 2006 | 15.20 | 15.79 | 15.02 | 15.76 | 181,813 | +0.24(+1.55%) |
Oct 27, 2006 | 14.69 | 15.67 | 14.10 | 15.52 | 644,791 | -0.48(-3.00%) |
Oct 26, 2006 | 15.90 | 16.25 | 15.89 | 16.00 | 267,972 | -0.01(-0.06%) |
Oct 25, 2006 | 15.81 | 16.11 | 15.56 | 16.01 | 211,334 | +0.27(+1.72%) |
Oct 24, 2006 | 15.65 | 15.86 | 15.57 | 15.74 | 159,598 | +0.07(+0.45%) |
Oct 23, 2006 | 16.14 | 16.16 | 15.67 | 15.67 | 134,607 | -0.52(-3.21%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.15 | 16.19 | 77,989 | -0.21(-1.28%) |
Oct 19, 2006 | 16.50 | 16.66 | 16.31 | 16.40 | 154,100 | -0.10(-0.61%) |
Oct 18, 2006 | 16.44 | 16.79 | 16.30 | 16.50 | 164,818 | +0.12(+0.73%) |
Oct 17, 2006 | 17.85 | 17.87 | 16.38 | 16.38 | 567,584 | -1.54(-8.59%) |
Oct 16, 2006 | 16.86 | 18.23 | 16.79 | 17.92 | 519,859 | +1.02(+6.04%) |
Oct 13, 2006 | 16.50 | 17.05 | 16.39 | 16.90 | 186,004 | +0.40(+2.42%) |
Oct 12, 2006 | 16.32 | 16.52 | 15.96 | 16.50 | 185,871 | +0.32(+1.98%) |
Oct 11, 2006 | 16.69 | 16.69 | 15.99 | 16.18 | 213,268 | -0.64(-3.80%) |
Oct 10, 2006 | 15.83 | 17.05 | 15.67 | 16.82 | 501,868 | +0.99(+6.25%) |
Oct 09, 2006 | 15.18 | 15.92 | 14.80 | 15.83 | 207,920 | +0.57(+3.74%) |
Oct 06, 2006 | 15.28 | 15.33 | 14.92 | 15.26 | 142,071 | -0.01(-0.07%) |
Oct 05, 2006 | 15.11 | 15.48 | 14.67 | 15.27 | 227,706 | +0.22(+1.46%) |
Oct 04, 2006 | 14.52 | 15.16 | 14.30 | 15.05 | 199,446 | +0.46(+3.15%) |
Oct 03, 2006 | 14.42 | 14.82 | 14.27 | 14.59 | 284,554 | +0.02(+0.14%) |