Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.42 | 19.50 | 18.79 | 18.83 | 332,586 | -0.57(-2.93%) |
Dec 28, 2006 | 19.06 | 19.52 | 19.06 | 19.40 | 404,868 | +0.36(+1.91%) |
Dec 27, 2006 | 18.97 | 19.21 | 18.96 | 19.03 | 335,626 | +0.04(+0.23%) |
Dec 26, 2006 | 18.71 | 19.01 | 18.71 | 18.99 | 264,019 | +0.27(+1.42%) |
Dec 22, 2006 | 18.83 | 19.02 | 18.61 | 18.72 | 195,678 | -0.04(-0.24%) |
Dec 21, 2006 | 18.99 | 19.21 | 18.71 | 18.77 | 204,235 | -0.21(-1.12%) |
Dec 20, 2006 | 18.81 | 19.25 | 18.76 | 18.98 | 225,064 | +0.16(+0.85%) |
Dec 19, 2006 | 18.72 | 18.89 | 18.44 | 18.82 | 439,995 | -0.03(-0.14%) |
Dec 18, 2006 | 18.81 | 19.15 | 18.74 | 18.85 | 284,173 | +0.06(+0.33%) |
Dec 15, 2006 | 19.07 | 19.19 | 18.77 | 18.79 | 550,670 | -0.28(-1.49%) |
Dec 14, 2006 | 18.90 | 19.31 | 18.82 | 19.07 | 294,193 | +0.12(+0.66%) |
Dec 13, 2006 | 19.14 | 19.18 | 18.82 | 18.95 | 259,966 | -0.03(-0.14%) |
Dec 12, 2006 | 19.07 | 19.27 | 18.74 | 18.97 | 228,329 | -0.08(-0.42%) |
Dec 11, 2006 | 19.24 | 19.32 | 19.02 | 19.05 | 258,728 | -0.27(-1.38%) |
Dec 08, 2006 | 19.35 | 19.49 | 18.93 | 19.32 | 293,855 | -0.07(-0.37%) |
Dec 07, 2006 | 19.23 | 19.51 | 19.13 | 19.39 | 387,529 | +0.20(+1.06%) |
Dec 06, 2006 | 19.26 | 19.36 | 19.10 | 19.18 | 305,790 | -0.06(-0.32%) |
Dec 05, 2006 | 19.10 | 19.36 | 18.99 | 19.25 | 555,398 | +0.28(+1.45%) |
Dec 04, 2006 | 18.64 | 19.18 | 18.64 | 18.97 | 401,377 | +0.37(+2.01%) |
Dec 01, 2006 | 18.42 | 18.81 | 18.19 | 18.60 | 472,083 | -0.05(-0.29%) |
Nov 30, 2006 | 18.15 | 18.87 | 18.15 | 18.65 | 588,387 | +0.51(+2.79%) |
Nov 29, 2006 | 17.75 | 18.30 | 17.73 | 18.15 | 430,538 | +0.44(+2.46%) |
Nov 28, 2006 | 17.79 | 17.92 | 17.49 | 17.71 | 302,525 | -0.06(-0.35%) |
Nov 27, 2006 | 18.30 | 18.57 | 17.62 | 17.77 | 586,585 | -0.44(-2.39%) |
Nov 24, 2006 | 17.83 | 18.23 | 17.75 | 18.21 | 155,484 | +0.37(+2.09%) |
Nov 22, 2006 | 17.64 | 17.86 | 17.48 | 17.83 | 382,125 | +0.17(+0.96%) |
Nov 21, 2006 | 17.77 | 17.85 | 17.55 | 17.67 | 221,348 | -0.11(-0.60%) |
Nov 20, 2006 | 17.73 | 17.85 | 17.55 | 17.77 | 274,828 | +0.00(+0.00%) |
Nov 17, 2006 | 18.01 | 18.01 | 17.63 | 17.77 | 277,530 | -0.25(-1.38%) |
Nov 16, 2006 | 17.99 | 18.15 | 17.88 | 18.02 | 322,791 | +0.09(+0.50%) |
Nov 15, 2006 | 17.76 | 18.04 | 17.75 | 17.93 | 395,635 | +0.20(+1.15%) |
Nov 14, 2006 | 17.57 | 17.76 | 17.44 | 17.73 | 538,510 | +0.16(+0.91%) |
Nov 13, 2006 | 17.42 | 18.00 | 17.42 | 17.57 | 497,415 | +0.15(+0.87%) |
Nov 10, 2006 | 17.05 | 17.47 | 17.05 | 17.42 | 361,971 | +0.26(+1.50%) |
Nov 09, 2006 | 17.40 | 17.59 | 17.10 | 17.16 | 357,918 | -0.21(-1.23%) |
Nov 08, 2006 | 17.26 | 17.57 | 17.20 | 17.37 | 687,915 | +0.07(+0.41%) |
Nov 07, 2006 | 17.29 | 17.76 | 17.11 | 17.30 | 430,087 | +0.06(+0.36%) |
Nov 06, 2006 | 17.25 | 17.37 | 17.11 | 17.24 | 399,914 | +0.00(+0.00%) |
Nov 03, 2006 | 17.30 | 17.43 | 17.00 | 17.24 | 431,889 | +0.03(+0.16%) |
Nov 02, 2006 | 16.99 | 17.26 | 16.89 | 17.21 | 984,698 | +0.18(+1.04%) |
Nov 01, 2006 | 17.81 | 18.45 | 16.92 | 17.04 | 1,309,741 | -1.71(-9.14%) |
Oct 31, 2006 | 18.73 | 18.87 | 18.66 | 18.75 | 547,404 | +0.08(+0.43%) |
Oct 30, 2006 | 18.15 | 18.83 | 17.68 | 18.67 | 564,180 | +0.52(+2.84%) |
Oct 27, 2006 | 18.95 | 19.03 | 18.11 | 18.15 | 843,737 | -0.79(-4.17%) |
Oct 26, 2006 | 17.90 | 19.11 | 17.90 | 18.95 | 1,554,958 | +1.25(+7.08%) |
Oct 25, 2006 | 16.56 | 17.97 | 16.56 | 17.69 | 2,649,318 | +1.53(+9.45%) |
Oct 24, 2006 | 16.51 | 16.61 | 16.06 | 16.17 | 859,162 | -0.46(-2.78%) |
Oct 23, 2006 | 16.43 | 16.95 | 16.39 | 16.63 | 742,858 | +0.11(+0.65%) |
Oct 20, 2006 | 16.64 | 16.88 | 16.49 | 16.52 | 607,189 | -0.04(-0.22%) |
Oct 19, 2006 | 15.96 | 16.58 | 15.96 | 16.56 | 555,849 | +0.52(+3.27%) |
Oct 18, 2006 | 16.17 | 16.21 | 15.86 | 16.03 | 548,080 | -0.12(-0.72%) |
Oct 17, 2006 | 16.21 | 16.24 | 15.90 | 16.15 | 623,064 | -0.20(-1.25%) |
Oct 16, 2006 | 16.28 | 16.40 | 16.19 | 16.35 | 585,459 | +0.14(+0.88%) |
Oct 13, 2006 | 16.17 | 16.33 | 16.02 | 16.21 | 435,604 | +0.04(+0.27%) |
Oct 12, 2006 | 16.01 | 16.22 | 15.83 | 16.17 | 655,827 | +0.16(+1.00%) |
Oct 11, 2006 | 15.97 | 16.17 | 15.76 | 16.01 | 599,871 | +0.04(+0.22%) |
Oct 10, 2006 | 16.39 | 16.40 | 15.91 | 15.97 | 568,008 | -0.40(-2.44%) |
Oct 09, 2006 | 16.15 | 16.38 | 16.08 | 16.37 | 446,300 | +0.23(+1.43%) |
Oct 06, 2006 | 16.25 | 16.35 | 16.08 | 16.14 | 295,432 | -0.11(-0.66%) |
Oct 05, 2006 | 15.89 | 16.25 | 15.89 | 16.25 | 625,879 | +0.39(+2.46%) |
Oct 04, 2006 | 15.69 | 15.90 | 15.69 | 15.85 | 480,752 | +0.20(+1.31%) |
Oct 03, 2006 | 15.63 | 15.81 | 15.42 | 15.65 | 565,419 | +0.00(+0.00%) |