Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.27 | 19.48 | 19.06 | 19.42 | 628,767 | +0.08(+0.44%) |
Dec 28, 2006 | 19.29 | 19.48 | 19.19 | 19.33 | 504,754 | +0.14(+0.72%) |
Dec 27, 2006 | 19.07 | 19.25 | 19.05 | 19.19 | 463,296 | +0.28(+1.47%) |
Dec 26, 2006 | 18.99 | 19.40 | 18.75 | 18.92 | 497,379 | +0.06(+0.33%) |
Dec 22, 2006 | 18.64 | 18.88 | 18.44 | 18.85 | 722,555 | +0.25(+1.37%) |
Dec 21, 2006 | 19.13 | 19.20 | 18.55 | 18.60 | 1,631,958 | -0.57(-2.98%) |
Dec 20, 2006 | 19.43 | 19.43 | 19.07 | 19.17 | 1,245,966 | -0.20(-1.04%) |
Dec 19, 2006 | 18.84 | 19.43 | 18.82 | 19.37 | 1,202,479 | +0.56(+2.99%) |
Dec 18, 2006 | 18.98 | 19.15 | 18.75 | 18.81 | 2,034,148 | -0.45(-2.32%) |
Dec 15, 2006 | 19.98 | 19.99 | 19.03 | 19.26 | 2,679,777 | -0.61(-3.07%) |
Dec 14, 2006 | 19.68 | 20.00 | 19.68 | 19.87 | 1,146,032 | +0.15(+0.74%) |
Dec 13, 2006 | 19.62 | 19.83 | 19.45 | 19.72 | 999,191 | -0.02(-0.12%) |
Dec 12, 2006 | 19.63 | 19.90 | 19.44 | 19.74 | 1,141,943 | +0.02(+0.08%) |
Dec 11, 2006 | 19.41 | 19.76 | 19.41 | 19.73 | 898,921 | +0.22(+1.11%) |
Dec 08, 2006 | 19.74 | 19.75 | 19.22 | 19.51 | 1,650,803 | -0.08(-0.43%) |
Dec 07, 2006 | 19.30 | 19.90 | 18.87 | 19.60 | 2,081,829 | +0.34(+1.76%) |
Dec 06, 2006 | 19.36 | 19.73 | 19.18 | 19.26 | 1,469,450 | -0.59(-2.99%) |
Dec 05, 2006 | 20.11 | 20.11 | 19.39 | 19.85 | 1,516,217 | -0.17(-0.85%) |
Dec 04, 2006 | 19.62 | 20.03 | 19.47 | 20.02 | 1,240,598 | +0.39(+1.96%) |
Dec 01, 2006 | 20.07 | 20.11 | 19.41 | 19.63 | 1,512,262 | -0.38(-1.89%) |
Nov 30, 2006 | 19.40 | 20.10 | 19.36 | 20.01 | 2,671,298 | +0.76(+3.93%) |
Nov 29, 2006 | 18.75 | 19.27 | 18.75 | 19.26 | 1,959,728 | +0.35(+1.88%) |
Nov 28, 2006 | 18.65 | 19.02 | 18.46 | 18.90 | 2,438,103 | +0.25(+1.37%) |
Nov 27, 2006 | 18.74 | 18.77 | 18.36 | 18.65 | 1,702,490 | +0.12(+0.62%) |
Nov 24, 2006 | 18.52 | 18.99 | 18.43 | 18.53 | 1,044,099 | +0.42(+2.30%) |
Nov 22, 2006 | 18.09 | 18.45 | 17.91 | 18.11 | 1,218,278 | +0.21(+1.16%) |
Nov 21, 2006 | 17.36 | 18.06 | 17.36 | 17.91 | 1,384,008 | +0.77(+4.50%) |
Nov 20, 2006 | 17.56 | 17.80 | 17.08 | 17.13 | 1,300,957 | -0.18(-1.03%) |
Nov 17, 2006 | 17.00 | 17.52 | 16.98 | 17.31 | 1,413,245 | +0.05(+0.31%) |
Nov 16, 2006 | 18.04 | 18.08 | 17.18 | 17.26 | 1,613,453 | -0.64(-3.58%) |
Nov 15, 2006 | 17.36 | 18.19 | 17.32 | 17.90 | 1,920,252 | +0.23(+1.31%) |
Nov 14, 2006 | 17.74 | 17.82 | 17.34 | 17.67 | 1,202,175 | +0.02(+0.09%) |
Nov 13, 2006 | 17.40 | 17.80 | 17.23 | 17.65 | 1,409,001 | +0.12(+0.66%) |
Nov 10, 2006 | 17.83 | 17.88 | 17.36 | 17.54 | 1,338,954 | -0.32(-1.77%) |
Nov 09, 2006 | 17.67 | 17.87 | 17.43 | 17.85 | 2,914,750 | +0.54(+3.12%) |
Nov 08, 2006 | 17.09 | 17.39 | 16.88 | 17.31 | 1,342,452 | +0.15(+0.90%) |
Nov 07, 2006 | 17.13 | 17.50 | 16.93 | 17.16 | 1,186,578 | -0.03(-0.18%) |
Nov 06, 2006 | 17.37 | 17.55 | 17.10 | 17.19 | 949,166 | -0.07(-0.40%) |
Nov 03, 2006 | 17.04 | 17.51 | 16.76 | 17.26 | 1,323,166 | -0.19(-1.10%) |
Nov 02, 2006 | 17.24 | 17.63 | 17.19 | 17.45 | 1,410,962 | +0.25(+1.43%) |
Nov 01, 2006 | 17.31 | 17.54 | 17.15 | 17.20 | 2,290,734 | +0.11(+0.63%) |
Oct 31, 2006 | 16.68 | 17.11 | 16.59 | 17.10 | 1,269,074 | +0.46(+2.74%) |
Oct 30, 2006 | 16.83 | 17.04 | 16.61 | 16.64 | 1,014,696 | -0.15(-0.87%) |
Oct 27, 2006 | 16.83 | 17.09 | 16.68 | 16.79 | 933,813 | -0.04(-0.23%) |
Oct 26, 2006 | 17.00 | 17.20 | 16.61 | 16.83 | 1,385,368 | -0.02(-0.14%) |
Oct 25, 2006 | 16.39 | 16.89 | 16.30 | 16.85 | 1,630,552 | +0.42(+2.58%) |
Oct 24, 2006 | 15.84 | 16.58 | 15.68 | 16.42 | 2,085,193 | +0.46(+2.90%) |
Oct 23, 2006 | 15.39 | 16.01 | 15.29 | 15.96 | 1,482,929 | +0.45(+2.88%) |
Oct 20, 2006 | 15.75 | 15.95 | 15.48 | 15.51 | 1,441,981 | -0.23(-1.47%) |
Oct 19, 2006 | 15.30 | 15.85 | 15.30 | 15.75 | 1,739,815 | +0.62(+4.13%) |
Oct 18, 2006 | 15.11 | 15.38 | 14.97 | 15.12 | 1,496,728 | +0.08(+0.51%) |
Oct 17, 2006 | 15.04 | 15.15 | 14.67 | 15.04 | 1,083,115 | +0.00(+0.00%) |
Oct 16, 2006 | 15.27 | 15.51 | 14.92 | 15.04 | 2,041,893 | -0.21(-1.37%) |
Oct 13, 2006 | 15.20 | 15.38 | 15.05 | 15.25 | 1,088,057 | +0.36(+2.44%) |
Oct 12, 2006 | 14.40 | 14.89 | 14.30 | 14.89 | 1,085,180 | +0.52(+3.65%) |
Oct 11, 2006 | 14.49 | 14.71 | 14.29 | 14.36 | 1,008,459 | -0.18(-1.22%) |
Oct 10, 2006 | 14.13 | 14.87 | 13.96 | 14.54 | 1,174,366 | +0.13(+0.91%) |
Oct 09, 2006 | 14.81 | 14.91 | 14.28 | 14.41 | 1,158,298 | -0.27(-1.84%) |
Oct 06, 2006 | 14.46 | 14.96 | 14.30 | 14.68 | 1,613,980 | -0.02(-0.10%) |
Oct 05, 2006 | 14.36 | 14.77 | 14.28 | 14.70 | 1,608,725 | +0.59(+4.21%) |
Oct 04, 2006 | 13.96 | 14.19 | 13.50 | 14.10 | 2,675,655 | +0.17(+1.22%) |
Oct 03, 2006 | 14.70 | 14.70 | 13.91 | 13.93 | 1,610,192 | -0.98(-6.57%) |