Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.49 | 19.06 | 18.44 | 18.61 | 404,388 | +0.19(+1.02%) |
Dec 28, 2006 | 18.45 | 18.65 | 18.34 | 18.42 | 175,322 | -0.02(-0.11%) |
Dec 27, 2006 | 18.52 | 18.54 | 18.41 | 18.44 | 308,078 | +0.03(+0.16%) |
Dec 26, 2006 | 17.93 | 18.56 | 17.70 | 18.41 | 260,297 | +0.52(+2.92%) |
Dec 22, 2006 | 17.91 | 18.04 | 17.69 | 17.89 | 113,835 | +0.01(+0.06%) |
Dec 21, 2006 | 18.11 | 18.26 | 17.72 | 17.88 | 259,548 | -0.18(-0.98%) |
Dec 20, 2006 | 17.83 | 18.31 | 17.79 | 18.06 | 301,731 | +0.30(+1.67%) |
Dec 19, 2006 | 17.78 | 17.93 | 17.58 | 17.76 | 290,890 | -0.09(-0.50%) |
Dec 18, 2006 | 18.07 | 18.34 | 17.74 | 17.85 | 491,680 | -0.17(-0.93%) |
Dec 15, 2006 | 17.88 | 18.07 | 17.81 | 18.02 | 429,659 | +0.21(+1.16%) |
Dec 14, 2006 | 17.78 | 17.91 | 17.65 | 17.81 | 337,604 | +0.07(+0.39%) |
Dec 13, 2006 | 18.22 | 18.28 | 17.66 | 17.74 | 659,447 | -0.38(-2.12%) |
Dec 12, 2006 | 18.21 | 18.27 | 17.72 | 18.12 | 315,920 | +0.01(+0.05%) |
Dec 11, 2006 | 17.91 | 18.39 | 17.88 | 18.11 | 285,417 | +0.25(+1.38%) |
Dec 08, 2006 | 17.88 | 18.22 | 17.54 | 17.87 | 270,163 | -0.06(-0.33%) |
Dec 07, 2006 | 17.88 | 18.35 | 17.76 | 17.93 | 325,558 | +0.11(+0.61%) |
Dec 06, 2006 | 17.67 | 18.11 | 17.35 | 17.82 | 313,596 | +0.13(+0.72%) |
Dec 05, 2006 | 17.61 | 17.99 | 17.53 | 17.69 | 383,025 | +0.15(+0.84%) |
Dec 04, 2006 | 16.91 | 17.81 | 16.80 | 17.54 | 509,666 | +0.72(+4.28%) |
Dec 01, 2006 | 17.06 | 17.30 | 16.48 | 16.82 | 318,715 | -0.17(-0.99%) |
Nov 30, 2006 | 17.20 | 17.44 | 16.88 | 16.99 | 403,909 | -0.17(-0.98%) |
Nov 29, 2006 | 17.12 | 17.53 | 16.99 | 17.16 | 411,497 | +0.22(+1.28%) |
Nov 28, 2006 | 16.62 | 17.00 | 16.55 | 16.94 | 368,263 | +0.28(+1.66%) |
Nov 27, 2006 | 16.97 | 17.13 | 16.55 | 16.67 | 496,502 | -0.36(-2.14%) |
Nov 24, 2006 | 17.13 | 17.21 | 16.81 | 17.03 | 91,837 | -0.06(-0.35%) |
Nov 22, 2006 | 16.81 | 17.13 | 16.66 | 17.09 | 133,654 | +0.35(+2.06%) |
Nov 21, 2006 | 16.59 | 16.81 | 16.43 | 16.74 | 243,358 | +0.18(+1.07%) |
Nov 20, 2006 | 16.51 | 16.57 | 16.29 | 16.57 | 230,985 | +0.16(+0.96%) |
Nov 17, 2006 | 16.68 | 16.68 | 16.31 | 16.41 | 204,975 | -0.33(-1.94%) |
Nov 16, 2006 | 16.97 | 16.99 | 16.39 | 16.73 | 493,772 | -0.15(-0.88%) |
Nov 15, 2006 | 16.73 | 16.98 | 16.42 | 16.88 | 355,258 | +0.12(+0.71%) |
Nov 14, 2006 | 15.82 | 16.76 | 15.82 | 16.76 | 309,494 | +0.80(+5.00%) |
Nov 13, 2006 | 15.81 | 16.19 | 15.70 | 15.97 | 337,639 | +0.03(+0.19%) |
Nov 10, 2006 | 15.63 | 15.97 | 15.58 | 15.94 | 159,515 | +0.36(+2.28%) |
Nov 09, 2006 | 16.16 | 16.21 | 15.57 | 15.58 | 308,878 | -0.44(-2.77%) |
Nov 08, 2006 | 15.87 | 16.13 | 15.64 | 16.02 | 359,642 | +0.04(+0.25%) |
Nov 07, 2006 | 15.52 | 16.11 | 15.47 | 15.98 | 437,342 | +0.54(+3.51%) |
Nov 06, 2006 | 14.90 | 15.52 | 14.83 | 15.44 | 336,317 | +0.64(+4.33%) |
Nov 03, 2006 | 14.69 | 15.00 | 14.52 | 14.80 | 278,251 | +0.12(+0.81%) |
Nov 02, 2006 | 14.77 | 14.87 | 14.49 | 14.68 | 352,816 | -0.20(-1.33%) |
Nov 01, 2006 | 15.47 | 15.59 | 14.83 | 14.88 | 380,874 | -0.62(-4.01%) |
Oct 31, 2006 | 15.36 | 15.56 | 15.19 | 15.50 | 470,775 | +0.15(+0.96%) |
Oct 30, 2006 | 15.27 | 15.58 | 14.77 | 15.35 | 427,426 | +0.01(+0.06%) |
Oct 27, 2006 | 16.01 | 16.15 | 15.32 | 15.34 | 453,573 | -0.81(-5.01%) |
Oct 26, 2006 | 15.88 | 16.16 | 15.58 | 16.15 | 599,127 | +0.29(+1.80%) |
Oct 25, 2006 | 15.73 | 16.22 | 15.51 | 15.87 | 592,560 | +0.17(+1.07%) |
Oct 24, 2006 | 15.77 | 16.06 | 15.52 | 15.70 | 361,094 | -0.08(-0.50%) |
Oct 23, 2006 | 16.05 | 16.06 | 15.65 | 15.78 | 448,721 | -0.33(-2.02%) |
Oct 20, 2006 | 16.46 | 16.46 | 16.05 | 16.10 | 316,145 | -0.32(-1.92%) |
Oct 19, 2006 | 16.45 | 16.86 | 16.27 | 16.42 | 356,683 | -0.06(-0.36%) |
Oct 18, 2006 | 17.34 | 17.59 | 16.28 | 16.48 | 545,544 | -0.66(-3.86%) |
Oct 17, 2006 | 17.60 | 17.60 | 16.86 | 17.14 | 330,614 | -0.50(-2.85%) |
Oct 16, 2006 | 17.09 | 17.65 | 17.09 | 17.64 | 376,943 | +0.55(+3.23%) |
Oct 13, 2006 | 16.67 | 17.21 | 16.50 | 17.09 | 403,887 | +0.52(+3.15%) |
Oct 12, 2006 | 16.71 | 16.86 | 16.42 | 16.57 | 623,810 | -0.29(-1.70%) |
Oct 11, 2006 | 16.77 | 17.20 | 16.59 | 16.85 | 707,027 | -0.05(-0.29%) |
Oct 10, 2006 | 17.23 | 17.23 | 16.67 | 16.90 | 442,506 | -0.33(-1.89%) |
Oct 09, 2006 | 16.91 | 17.25 | 16.78 | 17.23 | 473,584 | +0.24(+1.39%) |
Oct 06, 2006 | 17.33 | 17.33 | 16.68 | 16.99 | 416,970 | -0.40(-2.32%) |
Oct 05, 2006 | 17.21 | 17.41 | 16.72 | 17.39 | 541,880 | +0.22(+1.26%) |
Oct 04, 2006 | 16.22 | 17.21 | 16.15 | 17.18 | 582,146 | +0.84(+5.13%) |
Oct 03, 2006 | 16.72 | 16.83 | 16.21 | 16.34 | 769,451 | -0.48(-2.87%) |