Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.95 | 18.95 | 18.53 | 18.60 | 161,713 | -0.02(-0.12%) |
Dec 28, 2006 | 18.59 | 18.68 | 18.24 | 18.62 | 170,697 | +0.06(+0.32%) |
Dec 27, 2006 | 18.41 | 18.58 | 18.31 | 18.56 | 176,278 | +0.28(+1.53%) |
Dec 26, 2006 | 18.34 | 18.44 | 18.26 | 18.29 | 258,768 | -0.11(-0.60%) |
Dec 22, 2006 | 18.46 | 18.67 | 18.34 | 18.40 | 232,905 | -0.06(-0.32%) |
Dec 21, 2006 | 18.91 | 18.91 | 18.39 | 18.45 | 831,571 | -0.23(-1.22%) |
Dec 20, 2006 | 18.67 | 18.81 | 18.58 | 18.68 | 289,940 | -0.08(-0.43%) |
Dec 19, 2006 | 18.38 | 18.85 | 18.37 | 18.76 | 315,667 | +0.10(+0.51%) |
Dec 18, 2006 | 18.67 | 18.94 | 18.66 | 18.67 | 341,122 | -0.18(-0.94%) |
Dec 15, 2006 | 19.10 | 19.13 | 18.84 | 18.84 | 358,954 | -0.29(-1.50%) |
Dec 14, 2006 | 18.97 | 19.14 | 18.97 | 19.13 | 453,831 | +0.17(+0.89%) |
Dec 13, 2006 | 19.01 | 19.01 | 18.88 | 18.96 | 297,971 | -0.03(-0.15%) |
Dec 12, 2006 | 18.95 | 19.00 | 18.87 | 18.99 | 202,686 | -0.07(-0.35%) |
Dec 11, 2006 | 19.03 | 19.16 | 19.01 | 19.06 | 306,547 | -0.03(-0.15%) |
Dec 08, 2006 | 19.18 | 19.20 | 19.03 | 19.09 | 425,790 | +0.01(+0.04%) |
Dec 07, 2006 | 19.10 | 19.15 | 18.98 | 19.08 | 401,424 | -0.04(-0.19%) |
Dec 06, 2006 | 19.03 | 19.21 | 19.03 | 19.12 | 357,457 | -0.11(-0.57%) |
Dec 05, 2006 | 19.26 | 19.28 | 19.06 | 19.23 | 279,186 | +0.08(+0.42%) |
Dec 04, 2006 | 19.42 | 19.42 | 18.94 | 19.14 | 801,216 | +0.21(+1.13%) |
Dec 01, 2006 | 18.87 | 18.99 | 18.81 | 18.93 | 279,323 | +0.00(+0.00%) |
Nov 30, 2006 | 18.95 | 19.01 | 18.92 | 18.93 | 658,287 | +0.02(+0.12%) |
Nov 29, 2006 | 18.82 | 18.98 | 18.74 | 18.91 | 343,028 | +0.12(+0.63%) |
Nov 28, 2006 | 18.53 | 18.88 | 18.53 | 18.79 | 299,196 | +0.01(+0.08%) |
Nov 27, 2006 | 18.94 | 19.01 | 18.71 | 18.78 | 479,967 | -0.16(-0.85%) |
Nov 24, 2006 | 18.86 | 19.00 | 18.60 | 18.94 | 233,177 | +0.21(+1.14%) |
Nov 22, 2006 | 18.73 | 18.80 | 18.60 | 18.73 | 276,464 | +0.04(+0.20%) |
Nov 21, 2006 | 18.34 | 18.73 | 18.34 | 18.69 | 1,120,967 | +0.26(+1.40%) |
Nov 20, 2006 | 18.19 | 18.59 | 18.19 | 18.43 | 481,873 | +0.07(+0.40%) |
Nov 17, 2006 | 18.17 | 18.42 | 18.16 | 18.36 | 607,105 | -0.02(-0.12%) |
Nov 16, 2006 | 18.59 | 18.72 | 18.38 | 18.38 | 1,092,382 | -0.15(-0.83%) |
Nov 15, 2006 | 18.34 | 18.57 | 18.31 | 18.53 | 251,554 | +0.15(+0.84%) |
Nov 14, 2006 | 18.64 | 18.64 | 18.29 | 18.38 | 560,688 | +0.00(+0.00%) |
Nov 13, 2006 | 18.66 | 18.66 | 18.23 | 18.38 | 380,734 | -0.13(-0.71%) |
Nov 10, 2006 | 18.46 | 18.72 | 18.44 | 18.51 | 477,381 | -0.15(-0.83%) |
Nov 09, 2006 | 18.54 | 18.76 | 18.45 | 18.67 | 274,967 | +0.11(+0.59%) |
Nov 08, 2006 | 18.37 | 18.56 | 18.11 | 18.56 | 1,210,263 | +0.12(+0.64%) |
Nov 07, 2006 | 18.96 | 18.96 | 18.40 | 18.44 | 1,292,209 | -0.04(-0.24%) |
Nov 06, 2006 | 18.24 | 18.54 | 18.24 | 18.48 | 561,232 | +0.15(+0.84%) |
Nov 03, 2006 | 18.35 | 18.38 | 18.15 | 18.33 | 1,752,030 | +0.11(+0.60%) |
Nov 02, 2006 | 17.93 | 18.22 | 17.87 | 18.22 | 1,736,921 | +0.29(+1.60%) |
Nov 01, 2006 | 18.00 | 18.20 | 17.81 | 17.93 | 1,298,335 | -0.54(-2.90%) |
Oct 31, 2006 | 18.22 | 18.47 | 18.10 | 18.47 | 578,247 | +0.24(+1.33%) |
Oct 30, 2006 | 17.85 | 18.26 | 17.85 | 18.23 | 306,547 | +0.05(+0.28%) |
Oct 27, 2006 | 18.38 | 18.53 | 18.05 | 18.17 | 428,104 | -0.26(-1.43%) |
Oct 26, 2006 | 17.81 | 18.44 | 17.81 | 18.44 | 527,065 | +0.10(+0.56%) |
Oct 25, 2006 | 18.15 | 18.37 | 17.97 | 18.34 | 2,354,780 | +0.23(+1.30%) |
Oct 24, 2006 | 18.29 | 18.29 | 17.81 | 18.10 | 800,263 | +0.16(+0.90%) |
Oct 23, 2006 | 17.45 | 18.22 | 17.45 | 17.94 | 445,936 | +0.07(+0.41%) |
Oct 20, 2006 | 17.34 | 18.04 | 17.34 | 17.87 | 391,624 | +0.02(+0.12%) |
Oct 19, 2006 | 17.61 | 17.87 | 17.59 | 17.84 | 414,492 | +0.32(+1.80%) |
Oct 18, 2006 | 17.65 | 17.69 | 17.49 | 17.53 | 245,700 | -0.01(-0.08%) |
Oct 17, 2006 | 17.74 | 17.74 | 17.45 | 17.54 | 1,704,660 | -0.21(-1.16%) |
Oct 16, 2006 | 17.50 | 17.76 | 17.48 | 17.75 | 870,230 | +0.27(+1.56%) |
Oct 13, 2006 | 17.23 | 17.48 | 17.23 | 17.48 | 1,493,806 | +0.28(+1.62%) |
Oct 12, 2006 | 17.09 | 17.20 | 17.04 | 17.20 | 854,031 | +0.18(+1.08%) |
Oct 11, 2006 | 17.19 | 17.26 | 16.96 | 17.01 | 2,120,242 | -0.30(-1.74%) |
Oct 10, 2006 | 17.26 | 17.34 | 17.19 | 17.32 | 1,461,137 | -0.01(-0.04%) |
Oct 09, 2006 | 17.31 | 17.45 | 17.31 | 17.32 | 700,349 | -0.01(-0.08%) |
Oct 06, 2006 | 17.26 | 17.42 | 17.21 | 17.34 | 753,437 | -0.08(-0.46%) |
Oct 05, 2006 | 17.40 | 17.45 | 17.27 | 17.42 | 1,122,192 | +0.23(+1.37%) |
Oct 04, 2006 | 17.04 | 17.21 | 16.82 | 17.18 | 1,712,691 | +0.10(+0.60%) |
Oct 03, 2006 | 17.37 | 17.45 | 17.08 | 17.08 | 1,291,529 | -0.50(-2.84%) |