Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.11 | 19.11 | 18.77 | 18.91 | 50,719 | -0.11(-0.59%) |
Dec 28, 2006 | 19.14 | 19.18 | 19.02 | 19.02 | 46,802 | -0.06(-0.33%) |
Dec 27, 2006 | 18.38 | 19.08 | 18.38 | 19.08 | 47,420 | +0.77(+4.18%) |
Dec 26, 2006 | 17.99 | 18.43 | 17.97 | 18.31 | 35,462 | +0.43(+2.39%) |
Dec 22, 2006 | 18.40 | 18.40 | 17.89 | 17.89 | 36,287 | -0.55(-2.97%) |
Dec 21, 2006 | 18.19 | 18.58 | 18.19 | 18.44 | 47,214 | +0.25(+1.36%) |
Dec 20, 2006 | 18.36 | 18.53 | 18.16 | 18.19 | 42,472 | -0.12(-0.66%) |
Dec 19, 2006 | 18.16 | 18.35 | 18.13 | 18.31 | 44,740 | -0.02(-0.11%) |
Dec 18, 2006 | 18.94 | 19.01 | 18.24 | 18.33 | 49,070 | -0.57(-3.00%) |
Dec 15, 2006 | 18.83 | 19.26 | 18.83 | 18.90 | 94,016 | +0.09(+0.49%) |
Dec 14, 2006 | 18.78 | 19.11 | 18.77 | 18.80 | 56,492 | +0.08(+0.44%) |
Dec 13, 2006 | 19.10 | 19.18 | 18.70 | 18.72 | 28,452 | -0.54(-2.80%) |
Dec 12, 2006 | 19.54 | 19.68 | 19.23 | 19.26 | 50,101 | -0.23(-1.19%) |
Dec 11, 2006 | 19.26 | 19.64 | 19.26 | 19.49 | 45,771 | +0.33(+1.75%) |
Dec 08, 2006 | 19.03 | 19.33 | 18.98 | 19.16 | 34,844 | +0.12(+0.64%) |
Dec 07, 2006 | 19.26 | 19.40 | 18.96 | 19.04 | 59,585 | -0.27(-1.41%) |
Dec 06, 2006 | 19.40 | 19.50 | 19.28 | 19.31 | 48,657 | -0.21(-1.07%) |
Dec 05, 2006 | 19.55 | 19.70 | 19.47 | 19.52 | 62,677 | +0.04(+0.22%) |
Dec 04, 2006 | 19.08 | 19.49 | 19.08 | 19.47 | 58,760 | +0.51(+2.71%) |
Dec 01, 2006 | 18.87 | 19.18 | 18.72 | 18.96 | 61,234 | -0.15(-0.76%) |
Nov 30, 2006 | 18.94 | 19.31 | 18.94 | 19.10 | 121,026 | +0.11(+0.56%) |
Nov 29, 2006 | 18.77 | 19.13 | 18.75 | 19.00 | 45,771 | +0.27(+1.42%) |
Nov 28, 2006 | 18.57 | 18.84 | 18.57 | 18.73 | 63,090 | +0.15(+0.81%) |
Nov 27, 2006 | 19.18 | 19.25 | 18.58 | 18.58 | 75,460 | -0.73(-3.77%) |
Nov 24, 2006 | 19.10 | 19.32 | 18.99 | 19.31 | 16,906 | +0.13(+0.66%) |
Nov 22, 2006 | 19.26 | 19.28 | 19.08 | 19.18 | 28,658 | -0.07(-0.38%) |
Nov 21, 2006 | 19.26 | 19.26 | 18.84 | 19.26 | 45,359 | +0.00(+0.00%) |
Nov 20, 2006 | 19.26 | 19.30 | 19.16 | 19.26 | 37,524 | -0.01(-0.05%) |
Nov 17, 2006 | 19.31 | 19.40 | 19.05 | 19.26 | 38,761 | -0.05(-0.25%) |
Nov 16, 2006 | 18.92 | 19.33 | 18.92 | 19.31 | 60,203 | +0.40(+2.10%) |
Nov 15, 2006 | 18.44 | 18.92 | 18.44 | 18.92 | 60,822 | +0.49(+2.66%) |
Nov 14, 2006 | 18.38 | 18.43 | 17.71 | 18.43 | 158,962 | +0.04(+0.24%) |
Nov 13, 2006 | 18.26 | 18.50 | 18.18 | 18.38 | 30,101 | +0.08(+0.45%) |
Nov 10, 2006 | 18.34 | 18.36 | 17.92 | 18.30 | 32,988 | -0.01(-0.05%) |
Nov 09, 2006 | 18.20 | 18.43 | 18.16 | 18.31 | 82,883 | +0.04(+0.24%) |
Nov 08, 2006 | 17.86 | 18.27 | 17.86 | 18.27 | 36,905 | +0.31(+1.73%) |
Nov 07, 2006 | 17.99 | 18.38 | 17.94 | 17.96 | 55,667 | -0.11(-0.59%) |
Nov 06, 2006 | 17.88 | 18.07 | 17.75 | 18.06 | 31,545 | +0.11(+0.62%) |
Nov 03, 2006 | 17.92 | 18.10 | 17.90 | 17.95 | 49,688 | +0.09(+0.49%) |
Nov 02, 2006 | 17.83 | 17.91 | 17.63 | 17.86 | 91,130 | -0.01(-0.08%) |
Nov 01, 2006 | 18.92 | 18.92 | 17.85 | 17.88 | 74,223 | -0.99(-5.27%) |
Oct 31, 2006 | 18.60 | 18.92 | 18.60 | 18.87 | 46,596 | +0.29(+1.57%) |
Oct 30, 2006 | 18.29 | 18.58 | 18.24 | 18.58 | 53,193 | +0.26(+1.43%) |
Oct 27, 2006 | 18.48 | 18.57 | 18.28 | 18.32 | 40,204 | -0.09(-0.47%) |
Oct 26, 2006 | 18.43 | 18.55 | 18.34 | 18.41 | 45,565 | +0.01(+0.08%) |
Oct 25, 2006 | 18.37 | 18.43 | 18.16 | 18.39 | 27,833 | +0.02(+0.11%) |
Oct 24, 2006 | 18.48 | 18.48 | 18.28 | 18.37 | 31,338 | -0.03(-0.18%) |
Oct 23, 2006 | 18.21 | 18.50 | 18.17 | 18.41 | 33,606 | +0.10(+0.53%) |
Oct 20, 2006 | 18.45 | 18.45 | 18.23 | 18.31 | 34,637 | -0.07(-0.40%) |
Oct 19, 2006 | 18.19 | 18.47 | 18.19 | 18.38 | 55,667 | +0.14(+0.77%) |
Oct 18, 2006 | 18.25 | 18.36 | 18.08 | 18.24 | 59,791 | +0.07(+0.37%) |
Oct 17, 2006 | 18.15 | 18.19 | 18.02 | 18.17 | 29,689 | -0.06(-0.32%) |
Oct 16, 2006 | 18.13 | 18.28 | 18.13 | 18.23 | 54,430 | +0.05(+0.29%) |
Oct 13, 2006 | 18.18 | 18.29 | 18.09 | 18.18 | 76,079 | -0.04(-0.24%) |
Oct 12, 2006 | 17.68 | 18.22 | 17.68 | 18.22 | 56,698 | +0.45(+2.51%) |
Oct 11, 2006 | 17.82 | 17.94 | 17.63 | 17.78 | 57,523 | -0.04(-0.25%) |
Oct 10, 2006 | 17.69 | 17.85 | 17.52 | 17.82 | 30,101 | +0.09(+0.52%) |
Oct 09, 2006 | 17.68 | 17.76 | 17.50 | 17.73 | 44,534 | -0.01(-0.08%) |
Oct 06, 2006 | 17.78 | 17.95 | 17.74 | 17.74 | 43,709 | -0.07(-0.38%) |
Oct 05, 2006 | 17.48 | 17.81 | 17.48 | 17.81 | 67,420 | +0.28(+1.60%) |
Oct 04, 2006 | 16.98 | 17.53 | 16.93 | 17.53 | 50,925 | +0.51(+2.99%) |
Oct 03, 2006 | 16.98 | 17.20 | 16.77 | 17.02 | 52,162 | -0.04(-0.23%) |