Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.71 | 19.92 | 19.50 | 19.86 | 614,733 | +0.09(+0.44%) |
Dec 28, 2006 | 19.73 | 19.92 | 19.63 | 19.77 | 493,488 | +0.14(+0.72%) |
Dec 27, 2006 | 19.51 | 19.69 | 19.48 | 19.63 | 452,955 | +0.28(+1.47%) |
Dec 26, 2006 | 19.42 | 19.85 | 19.18 | 19.35 | 486,277 | +0.06(+0.33%) |
Dec 22, 2006 | 19.06 | 19.31 | 18.86 | 19.28 | 706,427 | +0.26(+1.37%) |
Dec 21, 2006 | 19.57 | 19.64 | 18.98 | 19.02 | 1,595,532 | -0.58(-2.98%) |
Dec 20, 2006 | 19.87 | 19.87 | 19.51 | 19.61 | 1,218,155 | -0.21(-1.04%) |
Dec 19, 2006 | 19.27 | 19.87 | 19.25 | 19.81 | 1,175,639 | +0.58(+2.99%) |
Dec 18, 2006 | 19.41 | 19.58 | 19.17 | 19.24 | 1,988,744 | -0.46(-2.32%) |
Dec 15, 2006 | 20.44 | 20.44 | 19.47 | 19.70 | 2,619,962 | -0.62(-3.07%) |
Dec 14, 2006 | 20.13 | 20.45 | 20.13 | 20.32 | 1,120,451 | +0.15(+0.74%) |
Dec 13, 2006 | 20.07 | 20.28 | 19.89 | 20.17 | 976,888 | -0.02(-0.12%) |
Dec 12, 2006 | 20.07 | 20.36 | 19.88 | 20.19 | 1,116,454 | +0.02(+0.08%) |
Dec 11, 2006 | 19.85 | 20.22 | 19.85 | 20.18 | 878,856 | +0.22(+1.11%) |
Dec 08, 2006 | 20.19 | 20.20 | 19.66 | 19.96 | 1,613,956 | -0.09(-0.43%) |
Dec 07, 2006 | 19.74 | 20.35 | 19.30 | 20.04 | 2,035,361 | +0.35(+1.76%) |
Dec 06, 2006 | 19.80 | 20.18 | 19.62 | 19.70 | 1,436,650 | -0.61(-2.99%) |
Dec 05, 2006 | 20.57 | 20.57 | 19.84 | 20.30 | 1,482,374 | -0.17(-0.85%) |
Dec 04, 2006 | 20.07 | 20.48 | 19.92 | 20.48 | 1,212,907 | +0.39(+1.96%) |
Dec 01, 2006 | 20.53 | 20.57 | 19.85 | 20.08 | 1,478,507 | -0.39(-1.89%) |
Nov 30, 2006 | 19.85 | 20.56 | 19.81 | 20.47 | 2,611,673 | +0.77(+3.93%) |
Nov 29, 2006 | 19.18 | 19.71 | 19.18 | 19.70 | 1,915,985 | +0.36(+1.88%) |
Nov 28, 2006 | 19.08 | 19.45 | 18.88 | 19.33 | 2,383,682 | +0.26(+1.37%) |
Nov 27, 2006 | 19.17 | 19.20 | 18.78 | 19.07 | 1,664,489 | +0.12(+0.62%) |
Nov 24, 2006 | 18.94 | 19.43 | 18.85 | 18.95 | 1,020,794 | +0.43(+2.30%) |
Nov 22, 2006 | 18.50 | 18.87 | 18.32 | 18.53 | 1,191,085 | +0.21(+1.16%) |
Nov 21, 2006 | 17.75 | 18.47 | 17.75 | 18.31 | 1,353,116 | +0.79(+4.50%) |
Nov 20, 2006 | 17.96 | 18.20 | 17.47 | 17.53 | 1,271,919 | -0.18(-1.03%) |
Nov 17, 2006 | 17.39 | 17.92 | 17.37 | 17.71 | 1,381,700 | +0.06(+0.31%) |
Nov 16, 2006 | 18.45 | 18.49 | 17.57 | 17.65 | 1,577,440 | -0.65(-3.58%) |
Nov 15, 2006 | 17.75 | 18.61 | 17.71 | 18.31 | 1,877,391 | +0.24(+1.31%) |
Nov 14, 2006 | 18.15 | 18.23 | 17.74 | 18.07 | 1,175,341 | +0.02(+0.09%) |
Nov 13, 2006 | 17.79 | 18.20 | 17.62 | 18.05 | 1,377,551 | +0.12(+0.66%) |
Nov 10, 2006 | 18.24 | 18.29 | 17.75 | 17.94 | 1,309,068 | -0.32(-1.77%) |
Nov 09, 2006 | 18.08 | 18.27 | 17.83 | 18.26 | 2,849,690 | +0.55(+3.12%) |
Nov 08, 2006 | 17.48 | 17.79 | 17.27 | 17.71 | 1,312,487 | +0.16(+0.90%) |
Nov 07, 2006 | 17.53 | 17.90 | 17.31 | 17.55 | 1,160,093 | -0.03(-0.18%) |
Nov 06, 2006 | 17.77 | 17.95 | 17.49 | 17.58 | 927,980 | -0.07(-0.40%) |
Nov 03, 2006 | 17.43 | 17.91 | 17.14 | 17.65 | 1,293,632 | -0.20(-1.10%) |
Nov 02, 2006 | 17.64 | 18.03 | 17.58 | 17.85 | 1,379,468 | +0.25(+1.43%) |
Nov 01, 2006 | 17.71 | 17.94 | 17.54 | 17.60 | 2,239,603 | +0.11(+0.63%) |
Oct 31, 2006 | 17.06 | 17.50 | 16.97 | 17.49 | 1,240,747 | +0.47(+2.74%) |
Oct 30, 2006 | 17.21 | 17.43 | 16.99 | 17.02 | 992,048 | -0.15(-0.87%) |
Oct 27, 2006 | 17.21 | 17.48 | 17.06 | 17.17 | 912,970 | -0.04(-0.23%) |
Oct 26, 2006 | 17.38 | 17.59 | 16.99 | 17.21 | 1,354,445 | -0.02(-0.14%) |
Oct 25, 2006 | 16.76 | 17.28 | 16.67 | 17.23 | 1,594,157 | +0.43(+2.58%) |
Oct 24, 2006 | 16.20 | 16.96 | 16.04 | 16.80 | 2,038,650 | +0.47(+2.90%) |
Oct 23, 2006 | 15.74 | 16.37 | 15.64 | 16.33 | 1,449,829 | +0.46(+2.88%) |
Oct 20, 2006 | 16.11 | 16.32 | 15.84 | 15.87 | 1,409,795 | -0.24(-1.47%) |
Oct 19, 2006 | 15.65 | 16.21 | 15.65 | 16.11 | 1,700,981 | +0.64(+4.13%) |
Oct 18, 2006 | 15.46 | 15.73 | 15.32 | 15.47 | 1,463,320 | +0.08(+0.51%) |
Oct 17, 2006 | 15.39 | 15.50 | 15.00 | 15.39 | 1,058,939 | +0.00(+0.00%) |
Oct 16, 2006 | 15.62 | 15.86 | 15.26 | 15.39 | 1,996,316 | -0.21(-1.37%) |
Oct 13, 2006 | 15.54 | 15.73 | 15.39 | 15.60 | 1,063,771 | +0.37(+2.44%) |
Oct 12, 2006 | 14.73 | 15.23 | 14.62 | 15.23 | 1,060,958 | +0.54(+3.65%) |
Oct 11, 2006 | 14.82 | 15.05 | 14.61 | 14.69 | 985,949 | -0.18(-1.22%) |
Oct 10, 2006 | 14.45 | 15.21 | 14.28 | 14.87 | 1,148,154 | +0.13(+0.91%) |
Oct 09, 2006 | 15.15 | 15.25 | 14.61 | 14.74 | 1,132,444 | -0.28(-1.84%) |
Oct 06, 2006 | 14.80 | 15.30 | 14.62 | 15.02 | 1,577,954 | -0.02(-0.10%) |
Oct 05, 2006 | 14.68 | 15.10 | 14.61 | 15.03 | 1,572,817 | +0.61(+4.21%) |
Oct 04, 2006 | 14.28 | 14.51 | 13.81 | 14.42 | 2,615,932 | +0.17(+1.22%) |
Oct 03, 2006 | 15.03 | 15.03 | 14.23 | 14.25 | 1,574,251 | -1.00(-6.57%) |