Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.08 | 18.25 | 17.96 | 18.25 | 156,364 | +0.13(+0.74%) |
Dec 28, 2006 | 17.77 | 18.16 | 17.77 | 18.11 | 84,035 | +0.29(+1.64%) |
Dec 27, 2006 | 17.76 | 17.82 | 17.71 | 17.82 | 159,709 | +0.10(+0.54%) |
Dec 26, 2006 | 17.66 | 17.88 | 17.61 | 17.72 | 106,194 | +0.11(+0.62%) |
Dec 22, 2006 | 17.98 | 17.98 | 17.61 | 17.61 | 76,300 | -0.33(-1.84%) |
Dec 21, 2006 | 18.06 | 18.19 | 17.94 | 17.94 | 131,697 | -0.05(-0.29%) |
Dec 20, 2006 | 17.89 | 18.00 | 17.86 | 18.00 | 216,150 | +0.17(+0.97%) |
Dec 19, 2006 | 18.09 | 18.14 | 17.80 | 17.82 | 338,650 | -0.26(-1.43%) |
Dec 18, 2006 | 18.47 | 18.47 | 18.06 | 18.08 | 364,571 | -0.48(-2.60%) |
Dec 15, 2006 | 18.63 | 18.69 | 18.57 | 18.57 | 311,056 | -0.05(-0.28%) |
Dec 14, 2006 | 18.55 | 18.73 | 18.55 | 18.62 | 239,981 | +0.07(+0.39%) |
Dec 13, 2006 | 18.66 | 18.92 | 18.40 | 18.55 | 899,304 | +0.41(+2.27%) |
Dec 12, 2006 | 17.89 | 18.21 | 17.75 | 18.14 | 234,337 | +0.25(+1.39%) |
Dec 11, 2006 | 17.82 | 17.94 | 17.73 | 17.89 | 134,833 | +0.03(+0.16%) |
Dec 08, 2006 | 17.75 | 17.91 | 17.74 | 17.86 | 119,154 | +0.10(+0.54%) |
Dec 07, 2006 | 18.02 | 18.06 | 17.75 | 17.76 | 192,319 | -0.22(-1.20%) |
Dec 06, 2006 | 18.13 | 18.13 | 17.82 | 17.98 | 112,883 | -0.10(-0.56%) |
Dec 05, 2006 | 18.18 | 18.18 | 18.02 | 18.08 | 196,709 | -0.05(-0.26%) |
Dec 04, 2006 | 18.06 | 18.20 | 18.03 | 18.13 | 178,732 | +0.18(+0.99%) |
Dec 01, 2006 | 17.71 | 17.96 | 17.65 | 17.95 | 174,342 | +0.26(+1.46%) |
Nov 30, 2006 | 17.63 | 17.73 | 17.44 | 17.69 | 343,667 | -0.00(-0.03%) |
Nov 29, 2006 | 17.58 | 17.75 | 17.50 | 17.69 | 142,149 | +0.16(+0.93%) |
Nov 28, 2006 | 17.58 | 17.58 | 17.36 | 17.53 | 116,855 | -0.11(-0.60%) |
Nov 27, 2006 | 17.77 | 17.82 | 17.58 | 17.64 | 226,185 | -0.21(-1.18%) |
Nov 24, 2006 | 17.96 | 17.96 | 17.72 | 17.85 | 72,119 | -0.02(-0.13%) |
Nov 22, 2006 | 17.90 | 17.94 | 17.70 | 17.87 | 192,529 | +0.04(+0.24%) |
Nov 21, 2006 | 17.82 | 17.91 | 17.78 | 17.83 | 140,895 | +0.13(+0.73%) |
Nov 20, 2006 | 17.45 | 17.75 | 17.44 | 17.70 | 242,281 | +0.30(+1.73%) |
Nov 17, 2006 | 17.46 | 17.50 | 17.35 | 17.40 | 102,222 | -0.06(-0.33%) |
Nov 16, 2006 | 17.32 | 17.48 | 17.25 | 17.46 | 176,641 | +0.21(+1.22%) |
Nov 15, 2006 | 17.22 | 17.38 | 17.18 | 17.25 | 212,806 | +0.02(+0.14%) |
Nov 14, 2006 | 16.92 | 17.22 | 16.92 | 17.22 | 196,082 | +0.33(+1.93%) |
Nov 13, 2006 | 16.41 | 16.90 | 16.39 | 16.90 | 141,104 | +0.45(+2.76%) |
Nov 10, 2006 | 16.32 | 16.45 | 16.28 | 16.44 | 73,583 | +0.09(+0.53%) |
Nov 09, 2006 | 16.55 | 16.55 | 16.28 | 16.36 | 122,708 | -0.17(-1.01%) |
Nov 08, 2006 | 16.16 | 16.56 | 16.03 | 16.52 | 108,493 | +0.31(+1.89%) |
Nov 07, 2006 | 16.39 | 16.55 | 16.22 | 16.22 | 113,301 | -0.22(-1.31%) |
Nov 06, 2006 | 16.33 | 16.51 | 16.30 | 16.43 | 139,641 | +0.20(+1.21%) |
Nov 03, 2006 | 15.99 | 16.24 | 15.99 | 16.24 | 284,508 | +0.24(+1.53%) |
Nov 02, 2006 | 15.80 | 16.02 | 15.79 | 15.99 | 250,225 | +0.15(+0.97%) |
Nov 01, 2006 | 15.74 | 15.90 | 15.65 | 15.84 | 559,400 | +0.14(+0.91%) |
Oct 31, 2006 | 15.79 | 15.85 | 15.48 | 15.70 | 156,782 | -0.02(-0.15%) |
Oct 30, 2006 | 15.52 | 15.77 | 15.50 | 15.72 | 373,351 | +0.12(+0.77%) |
Oct 27, 2006 | 15.98 | 16.04 | 15.57 | 15.60 | 166,398 | -0.47(-2.95%) |
Oct 26, 2006 | 15.86 | 16.12 | 15.86 | 16.07 | 234,964 | +0.31(+1.97%) |
Oct 25, 2006 | 15.70 | 15.77 | 15.54 | 15.76 | 64,594 | +0.07(+0.46%) |
Oct 24, 2006 | 15.72 | 15.83 | 15.67 | 15.69 | 85,080 | -0.02(-0.15%) |
Oct 23, 2006 | 15.67 | 15.74 | 15.61 | 15.71 | 82,363 | -0.01(-0.09%) |
Oct 20, 2006 | 15.78 | 15.85 | 15.61 | 15.73 | 66,684 | +0.02(+0.15%) |
Oct 19, 2006 | 15.66 | 15.79 | 15.66 | 15.70 | 149,675 | +0.08(+0.52%) |
Oct 18, 2006 | 15.57 | 15.66 | 15.46 | 15.62 | 156,155 | +0.10(+0.65%) |
Oct 17, 2006 | 15.52 | 15.62 | 15.43 | 15.52 | 206,743 | -0.10(-0.61%) |
Oct 16, 2006 | 15.61 | 15.64 | 15.53 | 15.62 | 86,543 | +0.01(+0.06%) |
Oct 13, 2006 | 15.67 | 15.67 | 15.56 | 15.61 | 199,427 | +0.00(+0.03%) |
Oct 12, 2006 | 15.61 | 15.67 | 15.59 | 15.60 | 318,582 | +0.04(+0.25%) |
Oct 11, 2006 | 15.51 | 15.67 | 15.48 | 15.57 | 171,206 | +0.01(+0.06%) |
Oct 10, 2006 | 15.55 | 15.59 | 15.48 | 15.56 | 96,369 | +0.03(+0.22%) |
Oct 09, 2006 | 15.36 | 15.55 | 15.26 | 15.52 | 155,946 | +0.12(+0.81%) |
Oct 06, 2006 | 15.45 | 15.49 | 15.36 | 15.40 | 89,888 | -0.10(-0.62%) |
Oct 05, 2006 | 15.50 | 15.60 | 15.47 | 15.49 | 243,117 | +0.02(+0.12%) |
Oct 04, 2006 | 15.28 | 15.49 | 15.28 | 15.48 | 116,855 | +0.15(+0.97%) |
Oct 03, 2006 | 15.36 | 15.53 | 15.30 | 15.33 | 109,538 | -0.00(-0.03%) |