Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.02 | 18.13 | 17.96 | 18.05 | 3,401 | -0.10(-0.56%) |
Dec 28, 2006 | 18.33 | 18.33 | 17.96 | 18.15 | 3,273 | -0.14(-0.75%) |
Dec 27, 2006 | 18.07 | 18.28 | 17.87 | 18.28 | 5,502 | +0.02(+0.12%) |
Dec 26, 2006 | 18.57 | 18.57 | 18.07 | 18.26 | 6,647 | +0.02(+0.12%) |
Dec 22, 2006 | 17.83 | 18.57 | 17.74 | 18.24 | 18,070 | +0.39(+2.20%) |
Dec 21, 2006 | 18.22 | 18.22 | 17.80 | 17.85 | 15,406 | -0.22(-1.21%) |
Dec 20, 2006 | 18.13 | 18.24 | 18.02 | 18.07 | 25,519 | +0.14(+0.78%) |
Dec 19, 2006 | 17.87 | 18.00 | 17.72 | 17.93 | 11,952 | +0.01(+0.07%) |
Dec 18, 2006 | 18.13 | 18.55 | 17.80 | 17.91 | 22,809 | +0.11(+0.61%) |
Dec 15, 2006 | 17.78 | 18.11 | 17.78 | 17.80 | 5,794 | -0.15(-0.85%) |
Dec 14, 2006 | 18.13 | 18.13 | 17.83 | 17.96 | 10,064 | +0.17(+0.98%) |
Dec 13, 2006 | 18.08 | 18.55 | 17.48 | 17.78 | 13,823 | -0.13(-0.73%) |
Dec 12, 2006 | 18.24 | 18.57 | 17.52 | 17.91 | 20,501 | -0.28(-1.56%) |
Dec 11, 2006 | 18.22 | 18.57 | 17.80 | 18.20 | 6,213 | +0.20(+1.09%) |
Dec 08, 2006 | 17.59 | 18.02 | 17.37 | 18.00 | 10,202 | +0.39(+2.23%) |
Dec 07, 2006 | 17.85 | 18.02 | 17.19 | 17.61 | 21,746 | -0.35(-1.95%) |
Dec 06, 2006 | 19.05 | 19.14 | 17.48 | 17.96 | 97,126 | -0.63(-3.41%) |
Dec 05, 2006 | 18.52 | 19.11 | 18.35 | 18.59 | 53,089 | +0.37(+2.04%) |
Dec 04, 2006 | 17.48 | 18.48 | 17.48 | 18.22 | 52,357 | +0.85(+4.91%) |
Dec 01, 2006 | 17.26 | 17.37 | 16.73 | 17.37 | 46,024 | +0.24(+1.40%) |
Nov 30, 2006 | 16.38 | 17.24 | 16.34 | 17.13 | 27,512 | +0.81(+4.95%) |
Nov 29, 2006 | 15.90 | 16.34 | 15.64 | 16.32 | 9,427 | +0.42(+2.61%) |
Nov 28, 2006 | 15.29 | 15.90 | 15.29 | 15.90 | 16,503 | +0.52(+3.41%) |
Nov 27, 2006 | 15.68 | 15.68 | 15.38 | 15.38 | 12,826 | -0.09(-0.56%) |
Nov 24, 2006 | 15.95 | 15.95 | 15.47 | 15.47 | 961 | -0.20(-1.26%) |
Nov 22, 2006 | 15.38 | 15.95 | 15.36 | 15.66 | 17,671 | +0.07(+0.42%) |
Nov 21, 2006 | 15.79 | 15.79 | 15.18 | 15.60 | 18,567 | -0.09(-0.56%) |
Nov 20, 2006 | 15.77 | 15.92 | 15.44 | 15.68 | 11,344 | -0.02(-0.14%) |
Nov 17, 2006 | 16.38 | 16.38 | 15.62 | 15.71 | 8,207 | -0.42(-2.57%) |
Nov 16, 2006 | 16.06 | 16.19 | 15.73 | 16.12 | 15,981 | +0.11(+0.68%) |
Nov 15, 2006 | 16.56 | 16.69 | 15.84 | 16.01 | 10,847 | -0.15(-0.95%) |
Nov 14, 2006 | 16.93 | 18.02 | 16.03 | 16.17 | 132,138 | +0.17(+1.09%) |
Nov 13, 2006 | 15.77 | 16.10 | 15.77 | 15.99 | 33,146 | +0.26(+1.67%) |
Nov 10, 2006 | 15.18 | 15.92 | 15.18 | 15.73 | 10,365 | +0.22(+1.41%) |
Nov 09, 2006 | 15.27 | 15.73 | 15.27 | 15.51 | 3,783 | +0.22(+1.43%) |
Nov 08, 2006 | 15.40 | 15.60 | 15.29 | 15.29 | 2,288 | -0.28(-1.82%) |
Nov 07, 2006 | 15.51 | 15.73 | 15.51 | 15.58 | 1,464 | -0.21(-1.30%) |
Nov 06, 2006 | 15.68 | 15.84 | 15.55 | 15.78 | 4,371 | +0.47(+3.05%) |
Nov 03, 2006 | 15.34 | 15.60 | 15.09 | 15.31 | 2,976 | -0.28(-1.82%) |
Nov 02, 2006 | 15.60 | 15.64 | 15.12 | 15.60 | 9,931 | -0.13(-0.83%) |
Nov 01, 2006 | 15.51 | 15.77 | 15.42 | 15.73 | 12,172 | +0.22(+1.41%) |
Oct 31, 2006 | 15.38 | 15.84 | 15.38 | 15.51 | 8,375 | +0.24(+1.57%) |
Oct 30, 2006 | 15.09 | 15.31 | 15.03 | 15.27 | 2,603 | +0.00(+0.00%) |
Oct 27, 2006 | 15.49 | 15.68 | 15.16 | 15.27 | 6,048 | -0.44(-2.78%) |
Oct 26, 2006 | 15.29 | 15.75 | 15.12 | 15.71 | 14,226 | +0.31(+1.99%) |
Oct 25, 2006 | 14.88 | 15.90 | 14.88 | 15.40 | 31,487 | +0.07(+0.43%) |
Oct 24, 2006 | 14.85 | 15.99 | 14.61 | 15.34 | 40,705 | +0.68(+4.62%) |
Oct 23, 2006 | 14.09 | 15.14 | 14.09 | 14.66 | 13,789 | +0.50(+3.55%) |
Oct 20, 2006 | 14.20 | 14.40 | 14.09 | 14.16 | 2,426 | -0.44(-2.99%) |
Oct 19, 2006 | 13.94 | 15.05 | 13.94 | 14.59 | 19,315 | -0.15(-1.04%) |
Oct 18, 2006 | 14.31 | 14.96 | 13.92 | 14.75 | 11,249 | +0.24(+1.66%) |
Oct 17, 2006 | 14.00 | 14.99 | 14.00 | 14.50 | 15,692 | -0.04(-0.30%) |
Oct 16, 2006 | 14.40 | 14.60 | 13.89 | 14.55 | 6,790 | +0.44(+3.10%) |
Oct 13, 2006 | 14.90 | 14.99 | 14.11 | 14.11 | 11,558 | -0.46(-3.15%) |
Oct 12, 2006 | 14.42 | 15.29 | 14.35 | 14.57 | 42,181 | +0.15(+1.06%) |
Oct 11, 2006 | 14.83 | 15.05 | 14.33 | 14.42 | 8,062 | -0.11(-0.75%) |
Oct 10, 2006 | 14.75 | 15.14 | 14.53 | 14.53 | 20,896 | +0.02(+0.15%) |
Oct 09, 2006 | 14.20 | 14.85 | 14.18 | 14.50 | 14,437 | +0.31(+2.15%) |
Oct 06, 2006 | 13.76 | 14.20 | 13.71 | 14.20 | 7,892 | +0.44(+3.17%) |
Oct 05, 2006 | 13.54 | 13.98 | 13.50 | 13.76 | 7,516 | +0.15(+1.12%) |
Oct 04, 2006 | 13.26 | 13.76 | 13.26 | 13.61 | 8,006 | +0.15(+1.14%) |
Oct 03, 2006 | 13.46 | 13.46 | 13.22 | 13.46 | 3,657 | -0.09(-0.65%) |