Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.37 | 18.48 | 18.35 | 18.45 | 151,730 | +0.01(+0.08%) |
Dec 28, 2006 | 18.52 | 18.52 | 18.38 | 18.43 | 67,090 | -0.01(-0.04%) |
Dec 27, 2006 | 20.00 | 20.00 | 18.33 | 18.44 | 94,089 | +0.13(+0.73%) |
Dec 26, 2006 | 18.26 | 18.38 | 18.26 | 18.30 | 56,831 | +0.04(+0.20%) |
Dec 22, 2006 | 18.44 | 18.44 | 18.18 | 18.27 | 93,009 | -0.14(-0.76%) |
Dec 21, 2006 | 18.45 | 18.47 | 18.34 | 18.41 | 61,556 | +0.08(+0.44%) |
Dec 20, 2006 | 18.49 | 18.49 | 18.31 | 18.33 | 132,696 | -0.26(-1.40%) |
Dec 19, 2006 | 18.50 | 18.62 | 18.49 | 18.59 | 78,700 | +0.07(+0.36%) |
Dec 18, 2006 | 18.55 | 18.59 | 18.46 | 18.52 | 264,583 | +0.07(+0.36%) |
Dec 15, 2006 | 18.59 | 18.59 | 18.41 | 18.45 | 139,851 | -0.16(-0.84%) |
Dec 14, 2006 | 18.53 | 18.61 | 18.45 | 18.61 | 87,744 | +0.03(+0.16%) |
Dec 13, 2006 | 18.53 | 18.58 | 18.45 | 18.58 | 128,241 | +0.09(+0.48%) |
Dec 12, 2006 | 18.46 | 18.52 | 18.37 | 18.49 | 156,590 | +0.13(+0.69%) |
Dec 11, 2006 | 18.30 | 18.39 | 18.25 | 18.36 | 97,328 | +0.12(+0.65%) |
Dec 08, 2006 | 18.33 | 18.42 | 18.20 | 18.25 | 85,179 | -0.13(-0.69%) |
Dec 07, 2006 | 18.47 | 18.48 | 18.34 | 18.37 | 217,201 | +0.07(+0.40%) |
Dec 06, 2006 | 18.31 | 18.36 | 18.22 | 18.30 | 131,616 | +0.01(+0.08%) |
Dec 05, 2006 | 18.30 | 18.34 | 18.20 | 18.28 | 271,062 | +0.07(+0.41%) |
Dec 04, 2006 | 18.08 | 18.25 | 18.04 | 18.21 | 332,079 | +0.10(+0.53%) |
Dec 01, 2006 | 18.10 | 18.28 | 18.03 | 18.11 | 86,529 | -0.02(-0.12%) |
Nov 30, 2006 | 18.16 | 18.27 | 18.10 | 18.13 | 177,783 | -0.04(-0.20%) |
Nov 29, 2006 | 18.11 | 18.17 | 18.05 | 18.17 | 102,458 | +0.12(+0.66%) |
Nov 28, 2006 | 17.86 | 18.05 | 17.85 | 18.05 | 107,993 | +0.04(+0.21%) |
Nov 27, 2006 | 18.04 | 18.21 | 17.98 | 18.02 | 92,064 | -0.18(-0.98%) |
Nov 24, 2006 | 18.21 | 18.30 | 18.13 | 18.19 | 49,136 | -0.10(-0.57%) |
Nov 22, 2006 | 18.28 | 18.30 | 18.22 | 18.30 | 57,236 | +0.19(+1.02%) |
Nov 21, 2006 | 18.08 | 18.11 | 18.01 | 18.11 | 130,671 | +0.13(+0.74%) |
Nov 20, 2006 | 17.94 | 18.00 | 17.86 | 17.98 | 133,506 | +0.01(+0.08%) |
Nov 17, 2006 | 17.85 | 17.97 | 17.79 | 17.96 | 44,547 | +0.00(+0.00%) |
Nov 16, 2006 | 17.96 | 17.99 | 17.90 | 17.96 | 102,728 | -0.05(-0.29%) |
Nov 15, 2006 | 17.90 | 18.03 | 17.90 | 18.02 | 119,737 | +0.07(+0.41%) |
Nov 14, 2006 | 17.98 | 18.03 | 17.85 | 17.94 | 355,567 | +0.04(+0.25%) |
Nov 13, 2006 | 17.87 | 17.93 | 17.83 | 17.90 | 171,709 | -0.06(-0.33%) |
Nov 10, 2006 | 17.88 | 17.96 | 17.88 | 17.96 | 63,715 | +0.11(+0.62%) |
Nov 09, 2006 | 17.85 | 17.94 | 17.82 | 17.85 | 44,007 | -0.04(-0.25%) |
Nov 08, 2006 | 17.85 | 17.91 | 17.74 | 17.89 | 74,650 | -0.03(-0.17%) |
Nov 07, 2006 | 17.89 | 18.00 | 17.87 | 17.92 | 95,843 | +0.08(+0.46%) |
Nov 06, 2006 | 17.62 | 17.84 | 17.62 | 17.84 | 137,421 | +0.25(+1.43%) |
Nov 03, 2006 | 17.66 | 17.66 | 17.49 | 17.59 | 109,748 | -0.01(-0.04%) |
Nov 02, 2006 | 22.22 | 17.65 | 17.39 | 17.59 | 105,293 | +0.06(+0.34%) |
Nov 01, 2006 | 17.63 | 17.68 | 17.46 | 17.53 | 67,630 | +0.07(+0.38%) |
Oct 31, 2006 | 17.49 | 17.59 | 17.42 | 17.47 | 93,549 | -0.08(-0.46%) |
Oct 30, 2006 | 17.36 | 17.56 | 17.36 | 17.55 | 156,455 | -0.04(-0.21%) |
Oct 27, 2006 | 17.70 | 17.70 | 17.45 | 17.59 | 106,778 | -0.04(-0.25%) |
Oct 26, 2006 | 17.62 | 17.65 | 17.48 | 17.63 | 51,296 | +0.17(+0.95%) |
Oct 25, 2006 | 17.34 | 17.50 | 17.33 | 17.47 | 85,179 | +0.16(+0.93%) |
Oct 24, 2006 | 17.28 | 17.33 | 17.20 | 17.30 | 82,749 | -0.07(-0.38%) |
Oct 23, 2006 | 17.26 | 17.44 | 17.24 | 17.37 | 159,559 | -0.01(-0.09%) |
Oct 20, 2006 | 17.41 | 17.45 | 17.31 | 17.39 | 89,769 | +0.05(+0.30%) |
Oct 19, 2006 | 17.22 | 17.41 | 17.21 | 17.33 | 303,730 | +0.27(+1.56%) |
Oct 18, 2006 | 17.00 | 17.16 | 16.99 | 17.07 | 177,243 | +0.04(+0.22%) |
Oct 17, 2006 | 17.19 | 17.19 | 16.98 | 17.03 | 171,439 | -0.13(-0.78%) |
Oct 16, 2006 | 17.19 | 17.25 | 17.08 | 17.16 | 351,112 | -0.04(-0.22%) |
Oct 13, 2006 | 17.14 | 17.20 | 17.11 | 17.20 | 236,640 | -0.08(-0.47%) |
Oct 12, 2006 | 17.13 | 17.28 | 17.09 | 17.28 | 152,135 | +0.17(+1.00%) |
Oct 11, 2006 | 17.08 | 17.22 | 17.04 | 17.11 | 507,162 | -0.03(-0.17%) |
Oct 10, 2006 | 17.14 | 17.15 | 17.06 | 17.14 | 392,285 | +0.00(+0.00%) |
Oct 09, 2006 | 17.14 | 17.14 | 17.04 | 17.14 | 106,508 | +0.04(+0.26%) |
Oct 06, 2006 | 17.05 | 17.15 | 16.97 | 17.10 | 122,842 | -0.16(-0.94%) |
Oct 05, 2006 | 17.28 | 17.28 | 17.11 | 17.26 | 208,966 | +0.10(+0.56%) |
Oct 04, 2006 | 16.99 | 17.25 | 16.99 | 17.16 | 291,716 | +0.13(+0.74%) |
Oct 03, 2006 | 16.95 | 17.11 | 16.93 | 17.04 | 154,160 | -0.01(-0.09%) |