Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 23.79 | 23.89 | 22.94 | 23.08 | 127,126 | -0.68(-2.86%) |
Dec 28, 2006 | 23.68 | 24.11 | 23.53 | 23.76 | 55,213 | +0.12(+0.53%) |
Dec 27, 2006 | 24.13 | 24.48 | 23.52 | 23.63 | 135,050 | -0.27(-1.13%) |
Dec 26, 2006 | 23.29 | 24.21 | 23.28 | 23.90 | 107,640 | +0.07(+0.31%) |
Dec 22, 2006 | 23.61 | 24.48 | 22.91 | 23.83 | 65,327 | +0.14(+0.59%) |
Dec 21, 2006 | 23.29 | 24.48 | 22.86 | 23.69 | 119,223 | -0.56(-2.29%) |
Dec 20, 2006 | 23.80 | 24.43 | 23.41 | 24.25 | 99,050 | +0.53(+2.25%) |
Dec 19, 2006 | 22.28 | 23.72 | 21.72 | 23.71 | 64,048 | +1.56(+7.03%) |
Dec 18, 2006 | 22.70 | 23.11 | 21.87 | 22.16 | 94,205 | -0.41(-1.81%) |
Dec 15, 2006 | 22.46 | 23.52 | 22.30 | 22.56 | 113,077 | +0.22(+0.98%) |
Dec 14, 2006 | 22.66 | 24.56 | 22.21 | 22.35 | 111,671 | -0.21(-0.94%) |
Dec 13, 2006 | 21.93 | 22.73 | 21.70 | 22.56 | 70,125 | +0.63(+2.87%) |
Dec 12, 2006 | 20.34 | 21.97 | 20.34 | 21.93 | 123,762 | +1.46(+7.14%) |
Dec 11, 2006 | 20.24 | 20.50 | 20.04 | 20.47 | 65,467 | +0.37(+1.86%) |
Dec 08, 2006 | 20.19 | 20.29 | 19.74 | 20.09 | 35,472 | -0.02(-0.11%) |
Dec 07, 2006 | 20.47 | 20.47 | 20.01 | 20.12 | 49,470 | -0.29(-1.43%) |
Dec 06, 2006 | 18.17 | 21.48 | 18.17 | 20.41 | 158,803 | +2.92(+16.67%) |
Dec 05, 2006 | 17.77 | 17.94 | 17.41 | 17.49 | 20,059 | -0.05(-0.29%) |
Dec 04, 2006 | 17.29 | 17.68 | 17.03 | 17.54 | 22,035 | +0.26(+1.48%) |
Dec 01, 2006 | 17.54 | 17.54 | 16.80 | 17.29 | 23,829 | -0.16(-0.92%) |
Nov 30, 2006 | 17.48 | 17.68 | 17.33 | 17.45 | 20,794 | -0.09(-0.54%) |
Nov 29, 2006 | 17.42 | 17.62 | 17.42 | 17.54 | 28,267 | +0.12(+0.71%) |
Nov 28, 2006 | 16.92 | 17.55 | 16.92 | 17.42 | 33,613 | +0.42(+2.45%) |
Nov 27, 2006 | 17.27 | 17.27 | 16.95 | 17.00 | 22,714 | -0.37(-2.10%) |
Nov 24, 2006 | 17.27 | 17.37 | 17.17 | 17.37 | 6,092 | -0.04(-0.25%) |
Nov 22, 2006 | 17.63 | 17.75 | 17.41 | 17.41 | 4,844 | -0.12(-0.67%) |
Nov 21, 2006 | 17.45 | 17.67 | 17.21 | 17.53 | 29,626 | -0.02(-0.12%) |
Nov 20, 2006 | 17.46 | 17.58 | 17.02 | 17.55 | 20,444 | +0.01(+0.08%) |
Nov 17, 2006 | 17.54 | 17.69 | 17.30 | 17.54 | 29,491 | -0.01(-0.04%) |
Nov 16, 2006 | 17.61 | 17.71 | 17.46 | 17.54 | 34,551 | +0.00(+0.00%) |
Nov 15, 2006 | 17.54 | 17.62 | 17.48 | 17.54 | 21,102 | +0.00(+0.00%) |
Nov 14, 2006 | 17.54 | 17.65 | 17.46 | 17.54 | 40,795 | +0.00(+0.00%) |
Nov 13, 2006 | 17.48 | 17.79 | 17.28 | 17.54 | 35,383 | +0.05(+0.29%) |
Nov 10, 2006 | 17.29 | 17.71 | 17.27 | 17.49 | 31,529 | +0.41(+2.40%) |
Nov 09, 2006 | 17.91 | 18.00 | 16.94 | 17.08 | 25,837 | -0.79(-4.42%) |
Nov 08, 2006 | 17.31 | 18.10 | 17.31 | 17.87 | 37,710 | +0.51(+2.95%) |
Nov 07, 2006 | 17.48 | 17.67 | 17.29 | 17.36 | 46,157 | -0.15(-0.88%) |
Nov 06, 2006 | 17.43 | 17.56 | 17.34 | 17.51 | 21,973 | -0.02(-0.13%) |
Nov 03, 2006 | 17.58 | 17.58 | 17.33 | 17.54 | 28,643 | +0.09(+0.50%) |
Nov 02, 2006 | 17.36 | 17.58 | 17.21 | 17.45 | 15,898 | -0.09(-0.50%) |
Nov 01, 2006 | 17.37 | 17.56 | 17.36 | 17.54 | 29,931 | +0.01(+0.08%) |
Oct 31, 2006 | 17.62 | 17.62 | 17.46 | 17.52 | 37,632 | -0.04(-0.21%) |
Oct 30, 2006 | 17.39 | 17.62 | 17.32 | 17.56 | 18,260 | +0.03(+0.17%) |
Oct 27, 2006 | 17.41 | 17.80 | 17.40 | 17.53 | 195,672 | -0.01(-0.08%) |
Oct 26, 2006 | 17.65 | 17.70 | 17.28 | 17.54 | 68,872 | +0.07(+0.38%) |
Oct 25, 2006 | 17.54 | 17.71 | 17.16 | 17.48 | 20,656 | +0.19(+1.10%) |
Oct 24, 2006 | 17.46 | 17.59 | 17.14 | 17.29 | 19,444 | -0.25(-1.42%) |
Oct 23, 2006 | 17.36 | 17.54 | 17.17 | 17.54 | 10,352 | +0.03(+0.17%) |
Oct 20, 2006 | 17.73 | 17.73 | 17.43 | 17.51 | 36,725 | -0.22(-1.24%) |
Oct 19, 2006 | 17.38 | 17.73 | 17.27 | 17.73 | 19,412 | +0.25(+1.42%) |
Oct 18, 2006 | 17.54 | 17.59 | 17.19 | 17.48 | 15,507 | -0.07(-0.38%) |
Oct 17, 2006 | 17.29 | 17.55 | 17.19 | 17.54 | 20,887 | +0.00(+0.00%) |
Oct 16, 2006 | 17.54 | 17.56 | 17.33 | 17.54 | 19,719 | +0.08(+0.46%) |
Oct 13, 2006 | 17.54 | 17.66 | 17.43 | 17.46 | 23,432 | -0.06(-0.33%) |
Oct 12, 2006 | 16.48 | 17.54 | 16.19 | 17.52 | 21,065 | +1.18(+7.25%) |
Oct 11, 2006 | 16.40 | 16.92 | 16.18 | 16.34 | 27,191 | +0.08(+0.49%) |
Oct 10, 2006 | 17.54 | 17.54 | 15.96 | 16.26 | 38,924 | -1.29(-7.37%) |
Oct 09, 2006 | 17.39 | 17.58 | 17.39 | 17.55 | 12,396 | +0.20(+1.14%) |
Oct 06, 2006 | 17.16 | 17.39 | 16.97 | 17.35 | 8,449 | +0.20(+1.15%) |
Oct 05, 2006 | 16.23 | 17.16 | 16.23 | 17.16 | 13,502 | +0.91(+5.58%) |
Oct 04, 2006 | 15.17 | 16.25 | 15.17 | 16.25 | 29,324 | +1.10(+7.24%) |
Oct 03, 2006 | 15.75 | 15.84 | 15.08 | 15.15 | 39,645 | -0.71(-4.47%) |