Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.80 | 19.81 | 19.57 | 19.61 | 109,071 | -0.14(-0.69%) |
Dec 28, 2006 | 19.80 | 19.86 | 19.70 | 19.75 | 93,374 | -0.03(-0.17%) |
Dec 27, 2006 | 19.59 | 19.80 | 19.52 | 19.78 | 105,111 | +0.26(+1.35%) |
Dec 26, 2006 | 19.34 | 19.59 | 19.34 | 19.52 | 121,279 | +0.13(+0.66%) |
Dec 22, 2006 | 19.40 | 19.45 | 19.25 | 19.39 | 188,213 | +0.03(+0.13%) |
Dec 21, 2006 | 19.40 | 19.52 | 19.27 | 19.37 | 149,077 | +0.03(+0.13%) |
Dec 20, 2006 | 19.45 | 19.48 | 19.31 | 19.34 | 123,048 | -0.04(-0.22%) |
Dec 19, 2006 | 19.11 | 19.47 | 19.09 | 19.38 | 222,734 | +0.18(+0.93%) |
Dec 18, 2006 | 19.41 | 19.51 | 19.10 | 19.20 | 236,802 | -0.23(-1.18%) |
Dec 15, 2006 | 19.27 | 19.52 | 19.24 | 19.43 | 341,336 | +0.21(+1.10%) |
Dec 14, 2006 | 19.29 | 19.49 | 19.18 | 19.22 | 88,805 | -0.03(-0.18%) |
Dec 13, 2006 | 19.36 | 19.42 | 19.11 | 19.25 | 130,405 | -0.03(-0.18%) |
Dec 12, 2006 | 19.08 | 19.33 | 19.03 | 19.29 | 145,887 | +0.18(+0.93%) |
Dec 11, 2006 | 18.97 | 19.24 | 18.87 | 19.11 | 229,419 | +0.11(+0.58%) |
Dec 08, 2006 | 19.13 | 19.21 | 18.82 | 19.00 | 105,511 | -0.20(-1.06%) |
Dec 07, 2006 | 19.22 | 19.30 | 19.14 | 19.20 | 76,195 | +0.03(+0.13%) |
Dec 06, 2006 | 19.11 | 19.24 | 19.00 | 19.18 | 60,055 | +0.02(+0.09%) |
Dec 05, 2006 | 19.06 | 19.26 | 19.03 | 19.16 | 133,925 | +0.14(+0.71%) |
Dec 04, 2006 | 18.54 | 19.08 | 18.54 | 19.03 | 90,619 | +0.55(+2.98%) |
Dec 01, 2006 | 18.77 | 18.94 | 18.33 | 18.47 | 155,973 | -0.30(-1.58%) |
Nov 30, 2006 | 18.90 | 18.90 | 18.70 | 18.77 | 152,552 | -0.12(-0.63%) |
Nov 29, 2006 | 18.77 | 19.00 | 18.77 | 18.89 | 105,091 | +0.24(+1.27%) |
Nov 28, 2006 | 18.62 | 18.70 | 18.62 | 18.65 | 166,074 | -0.05(-0.27%) |
Nov 27, 2006 | 18.84 | 18.94 | 18.57 | 18.70 | 180,316 | -0.24(-1.25%) |
Nov 24, 2006 | 18.72 | 18.95 | 18.72 | 18.94 | 46,117 | +0.07(+0.36%) |
Nov 22, 2006 | 18.84 | 18.88 | 18.77 | 18.87 | 140,199 | -0.01(-0.05%) |
Nov 21, 2006 | 19.26 | 19.27 | 18.78 | 18.88 | 162,415 | -0.33(-1.72%) |
Nov 20, 2006 | 19.25 | 19.31 | 19.09 | 19.21 | 143,761 | -0.19(-0.96%) |
Nov 17, 2006 | 19.53 | 19.53 | 19.26 | 19.40 | 93,146 | -0.13(-0.65%) |
Nov 16, 2006 | 19.62 | 19.62 | 19.40 | 19.53 | 76,745 | -0.05(-0.26%) |
Nov 15, 2006 | 19.35 | 19.66 | 19.35 | 19.58 | 168,812 | +0.18(+0.92%) |
Nov 14, 2006 | 19.43 | 19.51 | 19.14 | 19.40 | 117,117 | +0.01(+0.04%) |
Nov 13, 2006 | 19.48 | 19.49 | 19.34 | 19.39 | 112,383 | -0.09(-0.48%) |
Nov 10, 2006 | 19.42 | 19.52 | 19.21 | 19.48 | 84,436 | +0.02(+0.09%) |
Nov 09, 2006 | 19.61 | 19.67 | 19.39 | 19.47 | 172,149 | -0.13(-0.65%) |
Nov 08, 2006 | 19.30 | 19.64 | 19.30 | 19.59 | 140,105 | +0.18(+0.92%) |
Nov 07, 2006 | 19.51 | 19.70 | 19.09 | 19.42 | 152,901 | -0.06(-0.31%) |
Nov 06, 2006 | 19.20 | 19.51 | 19.14 | 19.48 | 199,368 | +0.30(+1.55%) |
Nov 03, 2006 | 18.98 | 19.21 | 18.85 | 19.18 | 176,827 | +0.25(+1.34%) |
Nov 02, 2006 | 18.90 | 19.09 | 18.79 | 18.92 | 129,593 | -0.09(-0.49%) |
Nov 01, 2006 | 18.81 | 19.28 | 18.67 | 19.02 | 394,133 | +0.20(+1.04%) |
Oct 31, 2006 | 18.75 | 18.87 | 18.75 | 18.82 | 212,576 | +0.15(+0.82%) |
Oct 30, 2006 | 18.36 | 18.75 | 18.36 | 18.67 | 247,805 | +0.23(+1.24%) |
Oct 27, 2006 | 18.15 | 18.85 | 18.15 | 18.44 | 203,060 | -0.29(-1.54%) |
Oct 26, 2006 | 18.88 | 18.88 | 17.90 | 18.73 | 247,410 | -0.05(-0.27%) |
Oct 25, 2006 | 18.64 | 18.88 | 18.64 | 18.78 | 161,655 | +0.07(+0.36%) |
Oct 24, 2006 | 18.75 | 18.77 | 18.46 | 18.71 | 61,636 | -0.13(-0.68%) |
Oct 23, 2006 | 18.77 | 18.92 | 18.75 | 18.84 | 62,717 | -0.03(-0.14%) |
Oct 20, 2006 | 18.99 | 19.00 | 18.67 | 18.86 | 68,282 | -0.02(-0.09%) |
Oct 19, 2006 | 18.75 | 19.07 | 18.73 | 18.88 | 104,036 | +0.03(+0.18%) |
Oct 18, 2006 | 18.83 | 19.02 | 18.81 | 18.85 | 102,711 | +0.06(+0.32%) |
Oct 17, 2006 | 18.52 | 18.83 | 18.52 | 18.79 | 65,992 | +0.14(+0.73%) |
Oct 16, 2006 | 18.63 | 18.74 | 18.47 | 18.65 | 75,999 | +0.03(+0.14%) |
Oct 13, 2006 | 18.36 | 18.65 | 18.30 | 18.63 | 148,055 | +0.32(+1.76%) |
Oct 12, 2006 | 18.04 | 18.34 | 18.02 | 18.30 | 96,678 | +0.36(+1.98%) |
Oct 11, 2006 | 17.90 | 18.08 | 17.80 | 17.95 | 89,447 | +0.05(+0.28%) |
Oct 10, 2006 | 18.21 | 18.23 | 17.75 | 17.90 | 214,885 | -0.35(-1.91%) |
Oct 09, 2006 | 18.56 | 18.57 | 18.08 | 18.25 | 78,240 | -0.27(-1.47%) |
Oct 06, 2006 | 18.38 | 18.58 | 18.30 | 18.52 | 77,214 | +0.00(+0.00%) |
Oct 05, 2006 | 18.32 | 18.59 | 18.26 | 18.52 | 118,960 | +0.20(+1.06%) |
Oct 04, 2006 | 17.92 | 18.42 | 17.90 | 18.32 | 87,298 | +0.33(+1.84%) |
Oct 03, 2006 | 17.86 | 18.09 | 17.66 | 17.99 | 132,375 | +0.07(+0.38%) |