Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.62 | 19.92 | 19.58 | 19.84 | 349,782 | +0.28(+1.41%) |
Dec 28, 2006 | 19.91 | 19.96 | 19.52 | 19.56 | 320,717 | -0.30(-1.50%) |
Dec 27, 2006 | 20.26 | 20.44 | 19.76 | 19.86 | 631,374 | +0.74(+3.87%) |
Dec 26, 2006 | 18.97 | 19.21 | 18.92 | 19.12 | 88,779 | +0.21(+1.11%) |
Dec 22, 2006 | 18.91 | 19.07 | 18.75 | 18.91 | 178,827 | +0.06(+0.31%) |
Dec 21, 2006 | 19.16 | 19.24 | 18.76 | 18.85 | 279,819 | -0.15(-0.80%) |
Dec 20, 2006 | 18.70 | 19.23 | 18.70 | 19.00 | 517,853 | +0.41(+2.18%) |
Dec 19, 2006 | 18.42 | 18.82 | 18.34 | 18.60 | 301,997 | +0.12(+0.63%) |
Dec 18, 2006 | 18.81 | 18.89 | 18.37 | 18.48 | 321,683 | -0.17(-0.89%) |
Dec 15, 2006 | 18.61 | 18.76 | 18.50 | 18.65 | 277,961 | +0.09(+0.51%) |
Dec 14, 2006 | 18.31 | 18.95 | 18.31 | 18.55 | 287,715 | +0.12(+0.67%) |
Dec 13, 2006 | 18.63 | 18.69 | 18.39 | 18.43 | 427,555 | -0.07(-0.39%) |
Dec 12, 2006 | 18.52 | 18.61 | 18.34 | 18.50 | 311,934 | +0.04(+0.20%) |
Dec 11, 2006 | 18.92 | 18.92 | 18.47 | 18.47 | 494,488 | -0.48(-2.53%) |
Dec 08, 2006 | 18.87 | 19.03 | 18.85 | 18.95 | 291,002 | -0.01(-0.08%) |
Dec 07, 2006 | 18.84 | 19.25 | 18.77 | 18.96 | 185,191 | +0.07(+0.35%) |
Dec 06, 2006 | 19.05 | 19.08 | 18.71 | 18.89 | 329,785 | -0.02(-0.10%) |
Dec 05, 2006 | 18.76 | 19.23 | 18.63 | 18.91 | 372,261 | +0.29(+1.58%) |
Dec 04, 2006 | 18.22 | 18.74 | 18.13 | 18.62 | 571,236 | +0.49(+2.72%) |
Dec 01, 2006 | 17.96 | 18.21 | 17.89 | 18.13 | 214,468 | +0.16(+0.89%) |
Nov 30, 2006 | 18.03 | 18.04 | 17.81 | 17.97 | 373,507 | +0.00(+0.00%) |
Nov 29, 2006 | 18.23 | 18.29 | 17.90 | 17.97 | 287,756 | -0.17(-0.92%) |
Nov 28, 2006 | 18.05 | 18.26 | 17.99 | 18.13 | 283,705 | +0.26(+1.46%) |
Nov 27, 2006 | 18.18 | 18.18 | 17.75 | 17.87 | 480,641 | -0.29(-1.62%) |
Nov 24, 2006 | 17.76 | 18.23 | 17.76 | 18.17 | 125,323 | +0.39(+2.22%) |
Nov 22, 2006 | 17.79 | 17.99 | 17.55 | 17.77 | 133,421 | +0.02(+0.12%) |
Nov 21, 2006 | 17.40 | 17.79 | 17.33 | 17.75 | 292,620 | +0.39(+2.25%) |
Nov 20, 2006 | 17.80 | 17.86 | 17.31 | 17.36 | 631,299 | -0.33(-1.84%) |
Nov 17, 2006 | 17.10 | 17.78 | 17.10 | 17.68 | 314,386 | +0.51(+3.00%) |
Nov 16, 2006 | 17.47 | 17.47 | 17.15 | 17.17 | 192,066 | -0.18(-1.04%) |
Nov 15, 2006 | 17.38 | 17.70 | 17.26 | 17.35 | 320,660 | +0.02(+0.13%) |
Nov 14, 2006 | 17.08 | 17.39 | 17.08 | 17.33 | 392,602 | +0.33(+1.92%) |
Nov 13, 2006 | 16.99 | 17.01 | 16.81 | 17.00 | 244,492 | +0.12(+0.73%) |
Nov 10, 2006 | 16.85 | 16.96 | 16.78 | 16.88 | 330,255 | +0.05(+0.30%) |
Nov 09, 2006 | 16.52 | 16.86 | 16.42 | 16.83 | 389,640 | +0.28(+1.71%) |
Nov 08, 2006 | 16.74 | 16.94 | 16.42 | 16.55 | 691,550 | -0.16(-0.95%) |
Nov 07, 2006 | 16.98 | 17.00 | 16.69 | 16.71 | 804,839 | -0.09(-0.52%) |
Nov 06, 2006 | 16.60 | 16.96 | 16.60 | 16.79 | 344,667 | +0.20(+1.18%) |
Nov 03, 2006 | 16.59 | 16.71 | 16.51 | 16.60 | 217,612 | +0.04(+0.26%) |
Nov 02, 2006 | 16.64 | 16.75 | 16.50 | 16.55 | 297,957 | -0.14(-0.82%) |
Nov 01, 2006 | 16.53 | 16.84 | 16.45 | 16.69 | 553,286 | +0.28(+1.68%) |
Oct 31, 2006 | 16.40 | 16.73 | 16.40 | 16.42 | 550,770 | +0.07(+0.40%) |
Oct 30, 2006 | 16.37 | 16.60 | 16.31 | 16.35 | 385,587 | -0.01(-0.09%) |
Oct 27, 2006 | 15.85 | 16.50 | 15.73 | 16.36 | 563,695 | +0.51(+3.25%) |
Oct 26, 2006 | 15.79 | 16.13 | 15.65 | 15.85 | 627,305 | +0.21(+1.34%) |
Oct 25, 2006 | 15.33 | 15.81 | 15.33 | 15.64 | 608,028 | +0.17(+1.12%) |
Oct 24, 2006 | 15.37 | 15.54 | 15.26 | 15.47 | 423,377 | -0.06(-0.37%) |
Oct 23, 2006 | 15.29 | 15.73 | 15.15 | 15.52 | 576,384 | +0.07(+0.42%) |
Oct 20, 2006 | 15.89 | 16.11 | 15.43 | 15.46 | 485,048 | -0.47(-2.96%) |
Oct 19, 2006 | 15.76 | 16.07 | 15.74 | 15.93 | 331,994 | +0.08(+0.50%) |
Oct 18, 2006 | 15.85 | 16.14 | 15.76 | 15.85 | 297,597 | +0.02(+0.14%) |
Oct 17, 2006 | 16.19 | 16.26 | 15.68 | 15.83 | 456,845 | -0.43(-2.63%) |
Oct 16, 2006 | 15.50 | 16.30 | 15.50 | 16.26 | 975,637 | +0.49(+3.08%) |
Oct 13, 2006 | 16.09 | 16.10 | 15.44 | 15.77 | 2,208,823 | -0.80(-4.81%) |
Oct 12, 2006 | 18.62 | 18.90 | 16.33 | 16.57 | 2,142,668 | -2.04(-10.95%) |
Oct 11, 2006 | 18.34 | 18.97 | 18.21 | 18.60 | 642,834 | -0.64(-3.31%) |
Oct 10, 2006 | 19.28 | 19.43 | 19.04 | 19.24 | 759,909 | +0.02(+0.11%) |
Oct 09, 2006 | 19.18 | 19.32 | 18.97 | 19.22 | 216,034 | -0.02(-0.11%) |
Oct 06, 2006 | 18.84 | 19.31 | 18.73 | 19.24 | 827,999 | +0.24(+1.26%) |
Oct 05, 2006 | 17.68 | 19.07 | 17.68 | 19.00 | 989,883 | +1.09(+6.11%) |
Oct 04, 2006 | 17.84 | 18.01 | 17.47 | 17.91 | 560,712 | -0.02(-0.12%) |
Oct 03, 2006 | 17.86 | 18.02 | 17.69 | 17.93 | 374,664 | +0.01(+0.08%) |