Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.61 | 17.78 | 16.63 | 17.08 | 22,971 | -0.50(-2.85%) |
Dec 28, 2006 | 17.46 | 17.58 | 17.35 | 17.58 | 9,633 | +0.12(+0.70%) |
Dec 27, 2006 | 17.55 | 17.78 | 17.45 | 17.45 | 13,508 | +0.34(+2.01%) |
Dec 26, 2006 | 16.49 | 17.35 | 16.49 | 17.11 | 10,746 | +0.80(+4.89%) |
Dec 22, 2006 | 16.21 | 16.35 | 15.88 | 16.31 | 4,237 | +0.13(+0.79%) |
Dec 21, 2006 | 16.12 | 16.18 | 16.01 | 16.18 | 7,705 | +0.22(+1.39%) |
Dec 20, 2006 | 16.33 | 16.38 | 15.93 | 15.96 | 10,549 | -0.42(-2.54%) |
Dec 19, 2006 | 16.14 | 16.38 | 16.14 | 16.38 | 8,788 | +0.33(+2.03%) |
Dec 18, 2006 | 17.27 | 17.65 | 16.05 | 16.05 | 11,540 | -1.08(-6.28%) |
Dec 15, 2006 | 17.53 | 17.86 | 17.04 | 17.13 | 42,016 | -0.42(-2.42%) |
Dec 14, 2006 | 17.44 | 17.99 | 17.33 | 17.55 | 44,050 | +0.28(+1.61%) |
Dec 13, 2006 | 17.27 | 17.33 | 17.17 | 17.27 | 4,976 | +0.06(+0.33%) |
Dec 12, 2006 | 16.99 | 17.22 | 16.94 | 17.22 | 5,561 | +0.26(+1.56%) |
Dec 11, 2006 | 16.98 | 17.04 | 16.90 | 16.95 | 4,216 | +0.10(+0.59%) |
Dec 08, 2006 | 16.10 | 16.95 | 15.83 | 16.85 | 67,874 | +0.85(+5.34%) |
Dec 07, 2006 | 16.52 | 16.55 | 15.52 | 16.00 | 40,145 | -0.52(-3.14%) |
Dec 06, 2006 | 17.00 | 17.24 | 16.37 | 16.52 | 15,835 | -0.49(-2.89%) |
Dec 05, 2006 | 17.53 | 17.61 | 17.01 | 17.01 | 13,996 | -0.45(-2.59%) |
Dec 04, 2006 | 17.81 | 17.81 | 17.36 | 17.46 | 10,131 | -0.25(-1.39%) |
Dec 01, 2006 | 18.11 | 18.11 | 17.30 | 17.71 | 24,430 | -0.53(-2.90%) |
Nov 30, 2006 | 18.31 | 18.40 | 18.24 | 18.24 | 5,720 | -0.07(-0.36%) |
Nov 29, 2006 | 18.30 | 18.40 | 18.19 | 18.30 | 6,328 | +0.08(+0.41%) |
Nov 28, 2006 | 18.23 | 18.27 | 18.15 | 18.23 | 3,389 | -0.16(-0.87%) |
Nov 27, 2006 | 18.15 | 20.01 | 18.14 | 18.39 | 276,161 | +0.12(+0.67%) |
Nov 24, 2006 | 18.24 | 18.27 | 18.24 | 18.27 | 1,061 | -0.02(-0.13%) |
Nov 22, 2006 | 18.41 | 18.41 | 18.28 | 18.29 | 11,250 | -0.09(-0.51%) |
Nov 21, 2006 | 18.30 | 18.45 | 18.14 | 18.38 | 5,815 | -0.02(-0.13%) |
Nov 20, 2006 | 18.43 | 18.43 | 18.32 | 18.41 | 2,317 | +0.00(+0.00%) |
Nov 17, 2006 | 18.26 | 18.47 | 18.19 | 18.41 | 22,112 | +0.04(+0.21%) |
Nov 16, 2006 | 18.49 | 18.62 | 18.37 | 18.37 | 46,374 | -0.25(-1.34%) |
Nov 15, 2006 | 17.87 | 18.64 | 17.87 | 18.62 | 18,112 | +0.48(+2.63%) |
Nov 14, 2006 | 17.94 | 18.23 | 17.90 | 18.14 | 22,985 | +0.27(+1.53%) |
Nov 13, 2006 | 17.84 | 17.89 | 17.70 | 17.87 | 18,820 | +0.17(+0.96%) |
Nov 10, 2006 | 17.70 | 17.86 | 17.70 | 17.70 | 9,464 | +0.00(+0.00%) |
Nov 09, 2006 | 17.99 | 17.99 | 17.70 | 17.70 | 12,521 | -0.34(-1.88%) |
Nov 08, 2006 | 17.86 | 18.17 | 17.77 | 18.04 | 11,873 | +0.34(+1.89%) |
Nov 07, 2006 | 17.21 | 17.94 | 17.21 | 17.70 | 21,424 | +0.46(+2.66%) |
Nov 06, 2006 | 16.08 | 17.35 | 16.08 | 17.25 | 23,780 | +1.28(+8.01%) |
Nov 03, 2006 | 16.25 | 16.25 | 15.80 | 15.97 | 4,116 | +0.02(+0.12%) |
Nov 02, 2006 | 15.65 | 15.96 | 15.65 | 15.95 | 19,036 | +0.23(+1.47%) |
Nov 01, 2006 | 17.98 | 17.98 | 15.60 | 15.72 | 34,299 | -1.94(-10.99%) |
Oct 31, 2006 | 17.96 | 17.98 | 17.57 | 17.66 | 14,856 | -0.20(-1.14%) |
Oct 30, 2006 | 17.77 | 17.86 | 17.76 | 17.86 | 13,112 | +0.22(+1.23%) |
Oct 27, 2006 | 17.18 | 17.75 | 17.18 | 17.64 | 21,530 | +0.48(+2.78%) |
Oct 26, 2006 | 16.41 | 17.17 | 16.31 | 17.17 | 10,951 | +1.09(+6.78%) |
Oct 25, 2006 | 16.11 | 16.17 | 15.95 | 16.08 | 14,322 | +0.03(+0.18%) |
Oct 24, 2006 | 15.81 | 16.05 | 15.72 | 16.05 | 5,540 | -0.06(-0.35%) |
Oct 23, 2006 | 15.81 | 16.10 | 15.79 | 16.10 | 6,860 | +0.06(+0.35%) |
Oct 20, 2006 | 16.12 | 16.12 | 16.00 | 16.05 | 9,983 | +0.05(+0.32%) |
Oct 19, 2006 | 15.98 | 16.00 | 15.91 | 16.00 | 24,250 | -0.00(-0.03%) |
Oct 18, 2006 | 16.09 | 16.09 | 15.94 | 16.00 | 13,739 | -0.05(-0.29%) |
Oct 17, 2006 | 15.97 | 16.05 | 15.84 | 16.05 | 5,012 | -0.01(-0.09%) |
Oct 16, 2006 | 15.95 | 16.08 | 15.95 | 16.06 | 29,825 | +0.18(+1.13%) |
Oct 13, 2006 | 15.58 | 15.91 | 15.58 | 15.88 | 13,595 | +0.48(+3.13%) |
Oct 12, 2006 | 14.81 | 15.53 | 14.70 | 15.40 | 9,216 | +0.72(+4.92%) |
Oct 11, 2006 | 14.79 | 14.89 | 14.68 | 14.68 | 10,441 | -0.26(-1.77%) |
Oct 10, 2006 | 14.65 | 14.94 | 14.65 | 14.94 | 4,260 | +0.17(+1.18%) |
Oct 09, 2006 | 14.79 | 14.79 | 14.63 | 14.77 | 2,779 | -0.02(-0.13%) |
Oct 06, 2006 | 14.99 | 14.99 | 14.79 | 14.79 | 12,926 | -0.41(-2.70%) |
Oct 05, 2006 | 15.12 | 15.25 | 15.12 | 15.20 | 8,262 | +0.00(+0.00%) |
Oct 04, 2006 | 15.12 | 15.23 | 15.11 | 15.20 | 6,568 | +0.09(+0.63%) |
Oct 03, 2006 | 15.21 | 15.57 | 15.10 | 15.10 | 5,983 | -0.11(-0.74%) |