Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.44 | 19.52 | 19.19 | 19.27 | 186,624 | -0.24(-1.24%) |
Dec 28, 2006 | 19.60 | 19.72 | 19.51 | 19.52 | 165,756 | -0.08(-0.42%) |
Dec 27, 2006 | 19.45 | 19.76 | 19.45 | 19.60 | 209,697 | +0.21(+1.09%) |
Dec 26, 2006 | 19.14 | 19.44 | 19.14 | 19.39 | 111,804 | +0.18(+0.95%) |
Dec 22, 2006 | 19.21 | 19.34 | 19.07 | 19.20 | 66,506 | -0.03(-0.15%) |
Dec 21, 2006 | 19.33 | 19.56 | 19.21 | 19.23 | 174,917 | -0.15(-0.79%) |
Dec 20, 2006 | 19.35 | 19.48 | 19.24 | 19.39 | 108,241 | +0.06(+0.34%) |
Dec 19, 2006 | 19.19 | 19.37 | 19.13 | 19.32 | 96,196 | +0.02(+0.12%) |
Dec 18, 2006 | 19.52 | 19.59 | 19.19 | 19.30 | 163,380 | -0.22(-1.15%) |
Dec 15, 2006 | 19.58 | 19.78 | 19.48 | 19.52 | 411,081 | -0.01(-0.03%) |
Dec 14, 2006 | 19.65 | 20.03 | 19.46 | 19.53 | 236,842 | -0.08(-0.39%) |
Dec 13, 2006 | 19.33 | 19.62 | 19.30 | 19.60 | 365,443 | +0.37(+1.93%) |
Dec 12, 2006 | 19.44 | 19.53 | 19.17 | 19.23 | 271,962 | -0.24(-1.21%) |
Dec 11, 2006 | 19.39 | 19.62 | 19.26 | 19.47 | 144,718 | +0.04(+0.18%) |
Dec 08, 2006 | 19.42 | 19.62 | 19.29 | 19.43 | 137,592 | +0.00(+0.00%) |
Dec 07, 2006 | 19.73 | 19.74 | 19.36 | 19.43 | 143,870 | -0.16(-0.81%) |
Dec 06, 2006 | 19.51 | 19.70 | 19.42 | 19.59 | 145,736 | +0.02(+0.09%) |
Dec 05, 2006 | 19.57 | 19.75 | 19.50 | 19.57 | 180,177 | +0.04(+0.18%) |
Dec 04, 2006 | 19.12 | 19.59 | 19.12 | 19.54 | 206,983 | +0.42(+2.22%) |
Dec 01, 2006 | 18.99 | 19.30 | 18.69 | 19.11 | 252,790 | -0.01(-0.06%) |
Nov 30, 2006 | 19.09 | 19.26 | 18.92 | 19.13 | 185,945 | +0.01(+0.06%) |
Nov 29, 2006 | 18.90 | 19.11 | 18.82 | 19.11 | 113,331 | +0.22(+1.19%) |
Nov 28, 2006 | 18.74 | 18.97 | 18.63 | 18.89 | 246,174 | +0.16(+0.85%) |
Nov 27, 2006 | 19.04 | 19.04 | 18.47 | 18.73 | 301,991 | -0.46(-2.40%) |
Nov 24, 2006 | 19.16 | 19.27 | 19.05 | 19.19 | 47,504 | -0.09(-0.46%) |
Nov 22, 2006 | 19.27 | 19.32 | 19.13 | 19.28 | 109,090 | +0.08(+0.40%) |
Nov 21, 2006 | 19.33 | 19.33 | 19.01 | 19.20 | 119,948 | -0.09(-0.49%) |
Nov 20, 2006 | 19.29 | 19.34 | 19.15 | 19.30 | 165,756 | +0.01(+0.03%) |
Nov 17, 2006 | 19.30 | 19.32 | 19.03 | 19.29 | 168,640 | +0.01(+0.03%) |
Nov 16, 2006 | 19.60 | 19.66 | 19.20 | 19.29 | 232,431 | -0.26(-1.33%) |
Nov 15, 2006 | 19.16 | 19.59 | 18.91 | 19.55 | 292,490 | +0.40(+2.09%) |
Nov 14, 2006 | 18.77 | 19.16 | 18.72 | 19.14 | 229,377 | +0.34(+1.79%) |
Nov 13, 2006 | 18.55 | 18.86 | 18.50 | 18.81 | 157,103 | +0.17(+0.92%) |
Nov 10, 2006 | 18.26 | 18.66 | 18.26 | 18.64 | 231,074 | +0.35(+1.90%) |
Nov 09, 2006 | 18.65 | 18.66 | 18.15 | 18.29 | 192,562 | -0.37(-1.99%) |
Nov 08, 2006 | 18.24 | 18.68 | 18.24 | 18.66 | 162,532 | +0.35(+1.90%) |
Nov 07, 2006 | 18.24 | 18.55 | 18.24 | 18.31 | 187,981 | +0.02(+0.13%) |
Nov 06, 2006 | 18.24 | 18.40 | 18.11 | 18.29 | 202,402 | +0.15(+0.81%) |
Nov 03, 2006 | 18.15 | 18.32 | 18.02 | 18.14 | 116,046 | +0.05(+0.26%) |
Nov 02, 2006 | 18.04 | 18.25 | 17.98 | 18.10 | 146,075 | -0.07(-0.39%) |
Nov 01, 2006 | 18.66 | 18.70 | 18.15 | 18.17 | 246,004 | -0.57(-3.02%) |
Oct 31, 2006 | 18.86 | 18.86 | 18.49 | 18.73 | 149,638 | -0.06(-0.34%) |
Oct 30, 2006 | 18.36 | 18.80 | 18.27 | 18.80 | 163,211 | +0.32(+1.76%) |
Oct 27, 2006 | 18.74 | 18.77 | 18.43 | 18.47 | 173,560 | -0.27(-1.45%) |
Oct 26, 2006 | 18.41 | 18.75 | 18.28 | 18.74 | 178,989 | +0.42(+2.28%) |
Oct 25, 2006 | 18.20 | 18.39 | 18.04 | 18.33 | 228,529 | +0.19(+1.07%) |
Oct 24, 2006 | 17.98 | 18.15 | 17.83 | 18.13 | 163,211 | +0.09(+0.49%) |
Oct 23, 2006 | 17.54 | 18.27 | 17.45 | 18.04 | 307,590 | +0.44(+2.51%) |
Oct 20, 2006 | 17.74 | 17.74 | 17.49 | 17.60 | 72,613 | -0.11(-0.63%) |
Oct 19, 2006 | 17.56 | 17.74 | 17.54 | 17.71 | 140,307 | +0.08(+0.43%) |
Oct 18, 2006 | 17.68 | 17.78 | 17.54 | 17.64 | 243,629 | -0.01(-0.03%) |
Oct 17, 2006 | 17.51 | 17.67 | 17.42 | 17.64 | 126,225 | +0.04(+0.20%) |
Oct 16, 2006 | 17.47 | 17.61 | 17.42 | 17.61 | 115,028 | +0.14(+0.78%) |
Oct 13, 2006 | 17.63 | 17.65 | 17.39 | 17.47 | 198,839 | -0.13(-0.74%) |
Oct 12, 2006 | 17.29 | 17.61 | 17.23 | 17.60 | 161,345 | +0.39(+2.30%) |
Oct 11, 2006 | 17.21 | 17.27 | 17.05 | 17.21 | 218,010 | -0.06(-0.38%) |
Oct 10, 2006 | 17.35 | 17.36 | 17.12 | 17.27 | 149,808 | -0.07(-0.41%) |
Oct 09, 2006 | 17.30 | 17.38 | 17.09 | 17.34 | 128,091 | -0.02(-0.14%) |
Oct 06, 2006 | 17.59 | 17.54 | 17.29 | 17.36 | 158,291 | -0.22(-1.27%) |
Oct 05, 2006 | 17.39 | 17.59 | 17.32 | 17.59 | 124,020 | +0.22(+1.26%) |
Oct 04, 2006 | 17.06 | 17.38 | 16.93 | 17.37 | 143,021 | +0.21(+1.20%) |
Oct 03, 2006 | 17.09 | 17.33 | 16.93 | 17.16 | 273,149 | +0.02(+0.14%) |