Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.65 | 16.88 | 16.00 | 16.05 | 97,463 | -0.67(-4.01%) |
Dec 28, 2006 | 16.87 | 17.00 | 16.64 | 16.72 | 33,518 | -0.25(-1.47%) |
Dec 27, 2006 | 16.70 | 17.11 | 16.68 | 16.97 | 38,800 | +0.31(+1.86%) |
Dec 26, 2006 | 16.53 | 16.70 | 16.53 | 16.66 | 23,982 | +0.07(+0.42%) |
Dec 22, 2006 | 16.62 | 16.64 | 16.51 | 16.59 | 39,530 | -0.01(-0.06%) |
Dec 21, 2006 | 16.63 | 16.65 | 16.55 | 16.60 | 33,606 | -0.06(-0.36%) |
Dec 20, 2006 | 16.79 | 16.87 | 16.62 | 16.66 | 47,020 | +0.02(+0.12%) |
Dec 19, 2006 | 17.19 | 17.23 | 16.55 | 16.64 | 83,641 | -0.64(-3.70%) |
Dec 18, 2006 | 17.88 | 17.94 | 17.22 | 17.28 | 42,462 | -0.59(-3.30%) |
Dec 15, 2006 | 17.00 | 18.15 | 16.90 | 17.87 | 163,941 | +0.27(+1.53%) |
Dec 14, 2006 | 18.18 | 18.38 | 17.55 | 17.60 | 101,072 | -0.62(-3.40%) |
Dec 13, 2006 | 18.25 | 18.47 | 17.85 | 18.22 | 22,697 | +0.03(+0.16%) |
Dec 12, 2006 | 18.53 | 18.53 | 17.65 | 18.19 | 51,636 | -0.30(-1.62%) |
Dec 11, 2006 | 18.69 | 18.69 | 18.40 | 18.49 | 116,226 | -0.23(-1.23%) |
Dec 08, 2006 | 18.90 | 18.96 | 18.63 | 18.72 | 18,421 | -0.19(-1.00%) |
Dec 07, 2006 | 18.95 | 19.09 | 18.90 | 18.91 | 69,532 | -0.04(-0.21%) |
Dec 06, 2006 | 18.98 | 19.02 | 18.93 | 18.95 | 101,151 | +0.03(+0.16%) |
Dec 05, 2006 | 19.02 | 19.04 | 18.80 | 18.92 | 139,505 | -0.06(-0.32%) |
Dec 04, 2006 | 18.99 | 19.21 | 18.78 | 18.98 | 63,881 | +0.08(+0.42%) |
Dec 01, 2006 | 19.22 | 19.32 | 18.90 | 18.90 | 138,348 | -0.37(-1.92%) |
Nov 30, 2006 | 19.07 | 19.39 | 19.00 | 19.27 | 62,300 | +0.16(+0.84%) |
Nov 29, 2006 | 19.20 | 19.21 | 18.89 | 19.11 | 53,971 | -0.04(-0.21%) |
Nov 28, 2006 | 18.64 | 19.19 | 18.64 | 19.15 | 51,300 | +0.37(+1.97%) |
Nov 27, 2006 | 18.93 | 18.93 | 18.50 | 18.78 | 55,383 | -0.25(-1.31%) |
Nov 24, 2006 | 18.83 | 19.09 | 18.83 | 19.03 | 10,029 | +0.00(+0.00%) |
Nov 22, 2006 | 18.72 | 19.03 | 18.68 | 19.03 | 71,808 | +0.25(+1.33%) |
Nov 21, 2006 | 18.67 | 18.80 | 18.63 | 18.78 | 56,229 | +0.07(+0.37%) |
Nov 20, 2006 | 18.72 | 18.87 | 18.63 | 18.71 | 103,573 | -0.13(-0.69%) |
Nov 17, 2006 | 18.96 | 18.98 | 18.59 | 18.84 | 17,471 | -0.13(-0.69%) |
Nov 16, 2006 | 19.08 | 19.25 | 18.68 | 18.97 | 30,599 | -0.07(-0.37%) |
Nov 15, 2006 | 19.03 | 19.37 | 18.95 | 19.04 | 52,431 | +0.06(+0.32%) |
Nov 14, 2006 | 18.23 | 19.04 | 18.16 | 18.98 | 50,422 | +0.76(+4.17%) |
Nov 13, 2006 | 17.92 | 18.25 | 17.78 | 18.22 | 25,932 | +0.33(+1.84%) |
Nov 10, 2006 | 17.47 | 18.08 | 17.42 | 17.89 | 53,111 | +0.47(+2.70%) |
Nov 09, 2006 | 17.58 | 17.68 | 17.12 | 17.42 | 129,177 | -0.13(-0.74%) |
Nov 08, 2006 | 17.71 | 17.76 | 17.46 | 17.55 | 48,603 | -0.20(-1.13%) |
Nov 07, 2006 | 17.92 | 18.13 | 17.71 | 17.75 | 63,383 | -0.19(-1.06%) |
Nov 06, 2006 | 18.00 | 18.51 | 17.88 | 17.94 | 182,872 | +0.08(+0.45%) |
Nov 03, 2006 | 17.75 | 17.87 | 17.65 | 17.86 | 106,085 | +0.11(+0.62%) |
Nov 02, 2006 | 17.06 | 17.85 | 17.04 | 17.75 | 62,742 | +0.68(+3.98%) |
Nov 01, 2006 | 17.39 | 17.49 | 17.02 | 17.07 | 47,424 | -0.29(-1.67%) |
Oct 31, 2006 | 17.80 | 17.80 | 17.27 | 17.36 | 52,702 | -0.41(-2.31%) |
Oct 30, 2006 | 17.56 | 17.85 | 17.50 | 17.77 | 50,713 | +0.11(+0.62%) |
Oct 27, 2006 | 17.63 | 17.88 | 17.09 | 17.66 | 60,247 | +0.02(+0.11%) |
Oct 26, 2006 | 17.49 | 17.84 | 17.47 | 17.64 | 65,265 | +0.16(+0.92%) |
Oct 25, 2006 | 17.21 | 17.49 | 17.13 | 17.48 | 33,485 | +0.21(+1.22%) |
Oct 24, 2006 | 17.05 | 17.29 | 17.00 | 17.27 | 27,518 | +0.23(+1.35%) |
Oct 23, 2006 | 17.43 | 17.45 | 16.80 | 17.04 | 84,862 | -0.50(-2.85%) |
Oct 20, 2006 | 17.90 | 17.98 | 17.41 | 17.54 | 56,890 | -0.27(-1.52%) |
Oct 19, 2006 | 16.73 | 17.89 | 16.73 | 17.81 | 121,657 | -0.19(-1.06%) |
Oct 18, 2006 | 18.40 | 18.75 | 17.73 | 18.00 | 64,552 | -0.36(-1.96%) |
Oct 17, 2006 | 18.90 | 18.90 | 18.24 | 18.36 | 30,930 | -0.69(-3.62%) |
Oct 16, 2006 | 18.99 | 19.10 | 18.92 | 19.05 | 23,533 | +0.01(+0.05%) |
Oct 13, 2006 | 18.95 | 19.09 | 18.75 | 19.04 | 39,877 | +0.10(+0.53%) |
Oct 12, 2006 | 18.45 | 18.97 | 18.45 | 18.94 | 51,473 | +0.52(+2.82%) |
Oct 11, 2006 | 18.37 | 18.59 | 18.20 | 18.42 | 92,465 | +0.00(+0.00%) |
Oct 10, 2006 | 18.20 | 18.47 | 18.05 | 18.42 | 254,235 | +0.28(+1.54%) |
Oct 09, 2006 | 18.35 | 18.35 | 18.00 | 18.14 | 91,730 | -0.21(-1.14%) |
Oct 06, 2006 | 18.67 | 18.67 | 18.31 | 18.35 | 401,018 | -0.30(-1.61%) |
Oct 05, 2006 | 18.66 | 18.80 | 18.37 | 18.65 | 174,742 | -0.07(-0.37%) |
Oct 04, 2006 | 17.88 | 18.79 | 17.88 | 18.72 | 124,204 | +0.33(+1.79%) |
Oct 03, 2006 | 18.38 | 18.83 | 17.78 | 18.39 | 147,907 | +0.03(+0.16%) |