Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.71 | 20.07 | 19.38 | 20.01 | 108,366 | +0.31(+1.57%) |
Dec 28, 2006 | 19.69 | 19.75 | 19.52 | 19.70 | 34,280 | -0.05(-0.25%) |
Dec 27, 2006 | 19.68 | 19.99 | 19.29 | 19.75 | 49,032 | +0.00(+0.00%) |
Dec 26, 2006 | 19.70 | 19.94 | 19.43 | 19.75 | 98,284 | +0.14(+0.71%) |
Dec 22, 2006 | 19.65 | 19.71 | 19.48 | 19.61 | 108,198 | +0.03(+0.15%) |
Dec 21, 2006 | 19.68 | 19.68 | 19.29 | 19.58 | 88,764 | -0.17(-0.86%) |
Dec 20, 2006 | 19.55 | 19.89 | 19.25 | 19.75 | 140,547 | +0.15(+0.77%) |
Dec 19, 2006 | 19.47 | 19.75 | 19.21 | 19.60 | 142,106 | -0.09(-0.46%) |
Dec 18, 2006 | 19.73 | 20.27 | 19.58 | 19.69 | 301,169 | +0.04(+0.20%) |
Dec 15, 2006 | 20.00 | 20.24 | 19.02 | 19.65 | 1,111,426 | -0.25(-1.26%) |
Dec 14, 2006 | 19.75 | 20.00 | 19.68 | 19.90 | 222,683 | -0.09(-0.46%) |
Dec 13, 2006 | 19.91 | 20.19 | 19.74 | 19.99 | 215,791 | +0.04(+0.21%) |
Dec 12, 2006 | 19.95 | 20.15 | 19.65 | 19.95 | 164,524 | -0.15(-0.75%) |
Dec 11, 2006 | 20.32 | 20.48 | 19.84 | 20.10 | 70,446 | -0.06(-0.30%) |
Dec 08, 2006 | 19.82 | 20.30 | 19.82 | 20.16 | 149,648 | +0.16(+0.80%) |
Dec 07, 2006 | 20.00 | 20.16 | 19.75 | 20.00 | 114,959 | -0.05(-0.25%) |
Dec 06, 2006 | 19.95 | 20.09 | 19.83 | 20.05 | 85,628 | -0.12(-0.59%) |
Dec 05, 2006 | 19.75 | 20.47 | 19.51 | 20.17 | 115,671 | +0.61(+3.12%) |
Dec 04, 2006 | 19.53 | 19.74 | 19.16 | 19.56 | 104,133 | -0.08(-0.41%) |
Dec 01, 2006 | 19.96 | 20.19 | 19.46 | 19.64 | 204,500 | -0.32(-1.60%) |
Nov 30, 2006 | 19.45 | 20.74 | 18.50 | 19.96 | 326,300 | +0.86(+4.50%) |
Nov 29, 2006 | 18.65 | 19.36 | 18.32 | 19.10 | 185,373 | +0.72(+3.92%) |
Nov 28, 2006 | 18.20 | 18.50 | 18.18 | 18.38 | 97,237 | -0.27(-1.45%) |
Nov 27, 2006 | 19.18 | 19.25 | 18.52 | 18.65 | 238,437 | -0.44(-2.30%) |
Nov 24, 2006 | 18.47 | 19.23 | 18.40 | 19.09 | 127,528 | +0.56(+3.02%) |
Nov 22, 2006 | 18.45 | 18.66 | 17.97 | 18.53 | 630,698 | +1.31(+7.61%) |
Nov 21, 2006 | 17.59 | 17.59 | 17.10 | 17.22 | 69,040 | -0.23(-1.32%) |
Nov 20, 2006 | 17.61 | 18.00 | 17.21 | 17.45 | 122,326 | -0.40(-2.24%) |
Nov 17, 2006 | 18.00 | 18.00 | 17.76 | 17.85 | 81,930 | +0.16(+0.90%) |
Nov 16, 2006 | 17.54 | 18.15 | 17.39 | 17.69 | 278,686 | +0.19(+1.09%) |
Nov 15, 2006 | 17.32 | 17.96 | 17.25 | 17.50 | 169,544 | +0.10(+0.57%) |
Nov 14, 2006 | 17.60 | 17.81 | 17.28 | 17.40 | 178,606 | -0.20(-1.14%) |
Nov 13, 2006 | 17.54 | 18.05 | 17.51 | 17.60 | 96,709 | +0.01(+0.06%) |
Nov 10, 2006 | 18.00 | 18.06 | 17.50 | 17.59 | 51,111 | -0.21(-1.18%) |
Nov 09, 2006 | 18.00 | 18.04 | 17.56 | 17.80 | 121,675 | -0.10(-0.56%) |
Nov 08, 2006 | 18.25 | 18.26 | 17.82 | 17.90 | 224,314 | -0.37(-2.03%) |
Nov 07, 2006 | 19.75 | 19.75 | 18.13 | 18.27 | 409,146 | -0.79(-4.14%) |
Nov 06, 2006 | 18.98 | 19.23 | 18.67 | 19.06 | 131,567 | +0.31(+1.65%) |
Nov 03, 2006 | 18.35 | 18.87 | 18.15 | 18.75 | 168,361 | +0.40(+2.18%) |
Nov 02, 2006 | 17.53 | 18.55 | 17.40 | 18.35 | 100,853 | +0.11(+0.60%) |
Nov 01, 2006 | 18.71 | 19.22 | 17.87 | 18.24 | 616,685 | +0.37(+2.07%) |
Oct 31, 2006 | 17.41 | 17.87 | 16.25 | 17.87 | 584,752 | +0.52(+3.00%) |
Oct 30, 2006 | 17.56 | 17.72 | 17.19 | 17.35 | 142,940 | -0.41(-2.31%) |
Oct 27, 2006 | 18.00 | 18.14 | 17.60 | 17.76 | 144,575 | -0.26(-1.44%) |
Oct 26, 2006 | 17.48 | 18.50 | 17.33 | 18.02 | 372,985 | +0.72(+4.16%) |
Oct 25, 2006 | 17.92 | 18.18 | 17.30 | 17.30 | 305,676 | -0.76(-4.21%) |
Oct 24, 2006 | 18.58 | 18.58 | 17.75 | 18.06 | 111,429 | -0.52(-2.80%) |
Oct 23, 2006 | 18.86 | 19.00 | 18.36 | 18.58 | 120,660 | -0.59(-3.08%) |
Oct 20, 2006 | 19.25 | 19.64 | 18.90 | 19.17 | 45,087 | -0.29(-1.49%) |
Oct 19, 2006 | 19.75 | 19.95 | 19.37 | 19.46 | 95,844 | -0.29(-1.47%) |
Oct 18, 2006 | 19.35 | 19.96 | 19.35 | 19.75 | 120,988 | +0.50(+2.60%) |
Oct 17, 2006 | 19.15 | 19.29 | 18.70 | 19.25 | 100,278 | +0.02(+0.10%) |
Oct 16, 2006 | 18.72 | 19.44 | 18.60 | 19.23 | 337,704 | +0.64(+3.44%) |
Oct 13, 2006 | 18.85 | 18.96 | 18.50 | 18.59 | 234,464 | -0.26(-1.38%) |
Oct 12, 2006 | 18.52 | 19.12 | 18.52 | 18.85 | 324,992 | +0.01(+0.05%) |
Oct 11, 2006 | 18.91 | 19.39 | 18.68 | 18.84 | 161,890 | -0.16(-0.84%) |
Oct 10, 2006 | 18.50 | 19.34 | 18.08 | 19.00 | 619,594 | +0.53(+2.87%) |
Oct 09, 2006 | 17.70 | 18.90 | 17.58 | 18.47 | 196,694 | +0.83(+4.71%) |
Oct 06, 2006 | 17.60 | 17.80 | 17.50 | 17.64 | 105,926 | +0.03(+0.17%) |
Oct 05, 2006 | 17.94 | 17.97 | 17.50 | 17.61 | 59,898 | -0.39(-2.17%) |
Oct 04, 2006 | 17.16 | 18.20 | 17.16 | 18.00 | 205,824 | +0.25(+1.41%) |
Oct 03, 2006 | 17.41 | 18.00 | 17.23 | 17.75 | 164,278 | -0.08(-0.45%) |