Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.11 | 24.13 | 23.11 | 23.79 | 4,371 | +0.68(+2.94%) |
Dec 28, 2006 | 23.65 | 24.06 | 21.95 | 23.11 | 3,644 | -0.48(-2.02%) |
Dec 27, 2006 | 23.45 | 23.58 | 23.31 | 23.58 | 4,117 | +0.27(+1.17%) |
Dec 26, 2006 | 23.31 | 23.52 | 23.31 | 23.31 | 2,840 | +0.00(+0.00%) |
Dec 22, 2006 | 24.13 | 24.13 | 22.84 | 23.31 | 4,284 | -0.61(-2.56%) |
Dec 21, 2006 | 21.95 | 23.99 | 21.95 | 23.92 | 3,786 | +1.97(+8.98%) |
Dec 20, 2006 | 21.75 | 22.16 | 21.75 | 21.95 | 1,644 | +0.00(+0.00%) |
Dec 19, 2006 | 21.88 | 22.22 | 21.75 | 21.95 | 1,740 | +0.13(+0.59%) |
Dec 18, 2006 | 21.75 | 22.28 | 21.75 | 21.82 | 4,972 | +0.48(+2.26%) |
Dec 15, 2006 | 22.44 | 22.44 | 21.34 | 21.34 | 2,106 | -1.43(-6.27%) |
Dec 14, 2006 | 24.26 | 24.47 | 21.88 | 22.77 | 6,604 | -1.70(-6.94%) |
Dec 13, 2006 | 24.88 | 25.15 | 23.79 | 24.47 | 3,747 | -0.61(-2.44%) |
Dec 12, 2006 | 23.31 | 26.17 | 22.77 | 25.08 | 8,296 | +1.97(+8.53%) |
Dec 11, 2006 | 23.18 | 23.45 | 20.87 | 23.11 | 9,308 | +0.88(+3.98%) |
Dec 08, 2006 | 22.63 | 23.52 | 21.75 | 22.22 | 9,250 | -0.88(-3.82%) |
Dec 07, 2006 | 25.83 | 26.03 | 21.21 | 23.11 | 13,817 | -2.92(-11.23%) |
Dec 06, 2006 | 26.10 | 28.21 | 25.89 | 26.03 | 5,381 | +0.00(+0.00%) |
Dec 05, 2006 | 28.89 | 29.23 | 25.83 | 26.03 | 12,493 | -1.63(-5.90%) |
Dec 04, 2006 | 27.87 | 30.24 | 25.49 | 27.66 | 24,981 | +0.27(+0.99%) |
Dec 01, 2006 | 26.85 | 29.70 | 24.60 | 27.39 | 19,978 | +0.61(+2.28%) |
Nov 30, 2006 | 23.79 | 34.93 | 23.18 | 26.78 | 151,988 | +4.83(+21.98%) |
Nov 29, 2006 | 23.11 | 23.11 | 20.53 | 21.95 | 9,489 | +1.97(+9.86%) |
Nov 28, 2006 | 20.39 | 22.43 | 19.03 | 19.98 | 13,212 | -0.34(-1.67%) |
Nov 27, 2006 | 18.35 | 23.45 | 18.35 | 20.32 | 24,538 | +2.31(+12.83%) |
Nov 24, 2006 | 17.47 | 18.01 | 17.46 | 18.01 | 2,473 | +0.75(+4.33%) |
Nov 22, 2006 | 16.72 | 17.47 | 16.65 | 17.26 | 1,537 | +0.95(+5.83%) |
Nov 21, 2006 | 16.31 | 16.58 | 16.31 | 16.31 | 2,120 | -0.07(-0.40%) |
Nov 20, 2006 | 16.31 | 16.47 | 16.31 | 16.38 | 834 | -0.00(-0.02%) |
Nov 17, 2006 | 17.26 | 17.47 | 16.31 | 16.38 | 722 | -0.88(-5.12%) |
Nov 16, 2006 | 16.31 | 17.26 | 15.43 | 17.26 | 9,090 | +0.95(+5.83%) |
Nov 15, 2006 | 16.65 | 16.65 | 16.31 | 16.31 | 3,452 | -0.68(-4.00%) |
Nov 14, 2006 | 17.33 | 17.33 | 16.31 | 16.99 | 10,180 | -0.34(-1.96%) |
Nov 13, 2006 | 18.15 | 18.15 | 17.33 | 17.33 | 2,321 | -0.61(-3.41%) |
Nov 10, 2006 | 18.01 | 18.01 | 16.99 | 17.94 | 6,212 | +0.27(+1.54%) |
Nov 09, 2006 | 17.67 | 18.49 | 14.61 | 17.67 | 16,293 | +0.00(+0.00%) |
Nov 08, 2006 | 17.67 | 18.15 | 17.67 | 17.67 | 2,764 | -0.27(-1.51%) |
Nov 07, 2006 | 18.42 | 18.42 | 16.99 | 17.94 | 3,759 | +0.88(+5.18%) |
Nov 06, 2006 | 16.72 | 17.81 | 16.58 | 17.06 | 4,932 | +0.48(+2.87%) |
Nov 03, 2006 | 18.55 | 18.89 | 14.54 | 16.58 | 18,173 | -2.18(-11.60%) |
Nov 02, 2006 | 18.08 | 21.75 | 16.65 | 18.76 | 20,731 | +0.68(+3.76%) |
Nov 01, 2006 | 18.08 | 19.30 | 18.01 | 18.08 | 10,354 | +0.07(+0.38%) |
Oct 31, 2006 | 20.93 | 23.04 | 17.67 | 18.01 | 46,629 | -3.13(-14.79%) |
Oct 30, 2006 | 20.59 | 24.60 | 19.71 | 21.14 | 48,657 | +0.75(+3.67%) |
Oct 27, 2006 | 18.69 | 20.39 | 18.35 | 20.39 | 19,643 | +1.84(+9.89%) |
Oct 26, 2006 | 19.57 | 19.57 | 17.13 | 18.55 | 10,566 | +1.70(+10.08%) |
Oct 25, 2006 | 17.40 | 19.44 | 16.65 | 16.86 | 19,981 | +0.00(+0.00%) |
Oct 24, 2006 | 14.61 | 18.01 | 14.34 | 16.86 | 35,974 | +2.45(+16.98%) |
Oct 23, 2006 | 13.73 | 15.63 | 13.73 | 14.41 | 6,659 | +0.68(+4.95%) |
Oct 20, 2006 | 13.73 | 14.41 | 13.73 | 13.73 | 3,045 | +0.00(+0.00%) |
Oct 19, 2006 | 13.80 | 13.93 | 13.39 | 13.73 | 2,743 | -0.20(-1.46%) |
Oct 18, 2006 | 14.34 | 14.54 | 13.73 | 13.93 | 4,127 | -0.27(-1.91%) |
Oct 17, 2006 | 14.14 | 14.54 | 14.14 | 14.20 | 735 | +0.00(+0.00%) |
Oct 16, 2006 | 14.41 | 14.61 | 13.73 | 14.20 | 3,380 | +0.48(+3.46%) |
Oct 13, 2006 | 13.80 | 14.00 | 13.73 | 13.73 | 971 | -0.07(-0.49%) |
Oct 12, 2006 | 14.41 | 14.41 | 13.73 | 13.80 | 2,995 | -0.14(-0.98%) |
Oct 11, 2006 | 14.41 | 15.09 | 13.73 | 13.93 | 11,414 | -0.48(-3.30%) |
Oct 10, 2006 | 13.73 | 15.50 | 13.73 | 14.41 | 15,651 | +0.68(+4.95%) |
Oct 09, 2006 | 13.80 | 13.80 | 13.53 | 13.73 | 2,465 | +0.07(+0.50%) |
Oct 06, 2006 | 12.91 | 14.00 | 12.64 | 13.66 | 3,929 | +0.20(+1.52%) |
Oct 05, 2006 | 14.00 | 14.07 | 13.46 | 13.46 | 5,019 | -0.61(-4.35%) |
Oct 04, 2006 | 13.46 | 14.07 | 13.46 | 14.07 | 13,079 | +0.48(+3.50%) |
Oct 03, 2006 | 14.00 | 14.14 | 12.51 | 13.59 | 21,681 | -0.48(-3.38%) |