Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.24 | 18.39 | 18.20 | 18.30 | 17,573 | +0.14(+0.75%) |
Dec 28, 2006 | 18.27 | 18.35 | 18.16 | 18.16 | 37,887 | -0.04(-0.24%) |
Dec 27, 2006 | 17.96 | 18.24 | 17.89 | 18.20 | 64,004 | -0.03(-0.17%) |
Dec 26, 2006 | 18.35 | 18.43 | 18.19 | 18.24 | 76,418 | -0.02(-0.14%) |
Dec 22, 2006 | 18.32 | 18.32 | 18.25 | 18.26 | 46,592 | +0.00(+0.00%) |
Dec 21, 2006 | 18.15 | 18.34 | 18.15 | 18.26 | 724,045 | +0.11(+0.58%) |
Dec 20, 2006 | 17.99 | 18.19 | 17.96 | 18.16 | 86,898 | +0.17(+0.97%) |
Dec 19, 2006 | 18.14 | 18.20 | 17.96 | 17.98 | 122,528 | -0.16(-0.89%) |
Dec 18, 2006 | 17.99 | 18.14 | 17.95 | 18.14 | 63,037 | +0.19(+1.04%) |
Dec 15, 2006 | 17.90 | 17.99 | 17.84 | 17.96 | 90,767 | +0.06(+0.35%) |
Dec 14, 2006 | 17.96 | 17.99 | 17.80 | 17.89 | 269,078 | -0.02(-0.14%) |
Dec 13, 2006 | 17.99 | 17.99 | 17.83 | 17.92 | 359,040 | -0.07(-0.38%) |
Dec 12, 2006 | 18.02 | 18.12 | 17.86 | 17.99 | 231,836 | -0.01(-0.07%) |
Dec 11, 2006 | 18.07 | 18.09 | 17.98 | 18.00 | 118,497 | -0.08(-0.45%) |
Dec 08, 2006 | 18.07 | 18.20 | 18.02 | 18.08 | 73,355 | -0.03(-0.17%) |
Dec 07, 2006 | 18.14 | 18.29 | 18.06 | 18.11 | 64,327 | +0.05(+0.27%) |
Dec 06, 2006 | 18.12 | 18.15 | 17.96 | 18.06 | 85,608 | -0.05(-0.27%) |
Dec 05, 2006 | 18.22 | 18.30 | 18.05 | 18.11 | 45,786 | +0.00(+0.00%) |
Dec 04, 2006 | 18.05 | 18.11 | 17.93 | 18.11 | 152,515 | +0.04(+0.21%) |
Dec 01, 2006 | 18.10 | 18.13 | 17.99 | 18.07 | 73,033 | -0.05(-0.27%) |
Nov 30, 2006 | 18.17 | 18.19 | 18.08 | 18.12 | 64,811 | -0.05(-0.27%) |
Nov 29, 2006 | 18.10 | 18.38 | 18.10 | 18.17 | 232,158 | +0.07(+0.41%) |
Nov 28, 2006 | 18.29 | 18.29 | 18.05 | 18.10 | 165,896 | -0.19(-1.02%) |
Nov 27, 2006 | 18.39 | 18.39 | 18.21 | 18.29 | 113,822 | -0.19(-1.01%) |
Nov 24, 2006 | 18.54 | 18.65 | 18.46 | 18.47 | 16,283 | -0.08(-0.43%) |
Nov 22, 2006 | 18.63 | 18.63 | 18.50 | 18.55 | 40,466 | -0.05(-0.27%) |
Nov 21, 2006 | 18.55 | 18.64 | 18.55 | 18.60 | 79,804 | +0.00(+0.00%) |
Nov 20, 2006 | 18.65 | 18.76 | 18.37 | 18.60 | 196,206 | -0.04(-0.23%) |
Nov 17, 2006 | 18.95 | 18.95 | 18.58 | 18.65 | 65,778 | -0.17(-0.92%) |
Nov 16, 2006 | 18.70 | 18.97 | 18.40 | 18.82 | 117,369 | +0.06(+0.30%) |
Nov 15, 2006 | 18.95 | 18.98 | 18.75 | 18.76 | 41,111 | -0.10(-0.53%) |
Nov 14, 2006 | 18.98 | 19.02 | 18.75 | 18.86 | 75,774 | +0.00(+0.00%) |
Nov 13, 2006 | 18.86 | 19.10 | 18.84 | 18.86 | 74,806 | +0.14(+0.76%) |
Nov 10, 2006 | 18.86 | 18.86 | 18.56 | 18.72 | 59,168 | -0.15(-0.79%) |
Nov 09, 2006 | 19.23 | 19.23 | 18.75 | 18.87 | 71,743 | +0.08(+0.43%) |
Nov 08, 2006 | 18.76 | 18.97 | 18.69 | 18.79 | 87,865 | +0.18(+0.97%) |
Nov 07, 2006 | 19.23 | 19.39 | 18.61 | 18.61 | 186,855 | -0.25(-1.32%) |
Nov 06, 2006 | 19.35 | 19.35 | 18.00 | 18.86 | 142,680 | -0.06(-0.33%) |
Nov 03, 2006 | 18.76 | 19.05 | 18.61 | 18.92 | 50,301 | +0.09(+0.46%) |
Nov 02, 2006 | 18.98 | 18.98 | 17.86 | 18.83 | 356,460 | -0.29(-1.52%) |
Nov 01, 2006 | 20.16 | 20.36 | 18.61 | 19.12 | 144,938 | -0.86(-4.28%) |
Oct 31, 2006 | 20.38 | 20.75 | 19.85 | 19.98 | 84,963 | -0.35(-1.74%) |
Oct 30, 2006 | 19.85 | 20.47 | 18.76 | 20.33 | 201,204 | +0.64(+3.24%) |
Oct 27, 2006 | 19.40 | 20.07 | 19.29 | 19.69 | 152,354 | +0.33(+1.70%) |
Oct 26, 2006 | 19.12 | 19.36 | 18.90 | 19.36 | 307,610 | +0.51(+2.70%) |
Oct 25, 2006 | 18.82 | 18.96 | 18.82 | 18.86 | 41,595 | +0.12(+0.66%) |
Oct 24, 2006 | 18.55 | 18.73 | 18.47 | 18.73 | 18,862 | +0.17(+0.94%) |
Oct 23, 2006 | 18.60 | 18.73 | 18.46 | 18.56 | 33,050 | -0.04(-0.23%) |
Oct 20, 2006 | 18.71 | 18.74 | 18.58 | 18.60 | 42,562 | +0.00(+0.00%) |
Oct 19, 2006 | 18.67 | 19.22 | 18.39 | 18.60 | 186,049 | +0.01(+0.07%) |
Oct 18, 2006 | 18.76 | 18.76 | 18.53 | 18.59 | 159,125 | -0.17(-0.93%) |
Oct 17, 2006 | 18.53 | 19.05 | 18.50 | 18.76 | 590,392 | +0.47(+2.54%) |
Oct 16, 2006 | 18.30 | 18.32 | 18.22 | 18.30 | 30,632 | +0.05(+0.27%) |
Oct 13, 2006 | 18.36 | 18.42 | 18.04 | 18.25 | 57,556 | -0.11(-0.61%) |
Oct 12, 2006 | 18.39 | 18.42 | 18.31 | 18.36 | 378,386 | +0.00(+0.00%) |
Oct 11, 2006 | 18.40 | 18.48 | 18.28 | 18.36 | 161,866 | -0.04(-0.20%) |
Oct 10, 2006 | 18.40 | 18.47 | 18.30 | 18.40 | 105,438 | +0.01(+0.03%) |
Oct 09, 2006 | 18.42 | 18.54 | 18.28 | 18.39 | 104,955 | -0.03(-0.17%) |
Oct 06, 2006 | 18.30 | 18.48 | 18.26 | 18.42 | 18,540 | +0.06(+0.34%) |
Oct 05, 2006 | 18.45 | 18.45 | 18.34 | 18.36 | 18,862 | -0.06(-0.34%) |
Oct 04, 2006 | 18.09 | 18.42 | 18.05 | 18.42 | 45,625 | +0.32(+1.78%) |
Oct 03, 2006 | 18.12 | 18.12 | 17.93 | 18.10 | 26,762 | +0.04(+0.21%) |