Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.96 | 19.97 | 19.56 | 19.79 | 737,257 | -0.18(-0.90%) |
Dec 28, 2006 | 19.81 | 19.99 | 19.61 | 19.97 | 612,765 | +0.15(+0.77%) |
Dec 27, 2006 | 19.59 | 19.97 | 19.59 | 19.82 | 381,204 | +0.21(+1.09%) |
Dec 26, 2006 | 19.33 | 19.73 | 19.33 | 19.61 | 426,291 | +0.22(+1.13%) |
Dec 22, 2006 | 19.44 | 19.44 | 19.12 | 19.39 | 399,298 | -0.02(-0.10%) |
Dec 21, 2006 | 19.37 | 19.67 | 19.23 | 19.41 | 497,911 | +0.02(+0.10%) |
Dec 20, 2006 | 19.37 | 19.63 | 19.25 | 19.39 | 610,056 | -0.03(-0.14%) |
Dec 19, 2006 | 18.67 | 19.55 | 18.62 | 19.41 | 1,091,050 | +0.71(+3.78%) |
Dec 18, 2006 | 19.13 | 19.33 | 18.67 | 18.71 | 452,851 | -0.30(-1.58%) |
Dec 15, 2006 | 19.41 | 19.69 | 18.99 | 19.01 | 1,016,326 | -0.23(-1.21%) |
Dec 14, 2006 | 18.95 | 19.43 | 18.95 | 19.24 | 836,770 | +0.34(+1.80%) |
Dec 13, 2006 | 18.65 | 18.95 | 18.58 | 18.90 | 901,057 | +0.40(+2.16%) |
Dec 12, 2006 | 18.67 | 18.75 | 18.44 | 18.50 | 725,277 | -0.14(-0.75%) |
Dec 11, 2006 | 18.47 | 18.73 | 18.41 | 18.64 | 560,673 | +0.15(+0.79%) |
Dec 08, 2006 | 18.53 | 18.70 | 18.19 | 18.49 | 278,197 | -0.09(-0.47%) |
Dec 07, 2006 | 18.84 | 19.09 | 18.54 | 18.58 | 599,158 | -0.25(-1.34%) |
Dec 06, 2006 | 18.65 | 18.98 | 18.61 | 18.83 | 501,525 | +0.10(+0.53%) |
Dec 05, 2006 | 18.77 | 18.90 | 18.51 | 18.73 | 437,040 | +0.07(+0.39%) |
Dec 04, 2006 | 18.65 | 18.87 | 18.58 | 18.66 | 462,222 | +0.10(+0.54%) |
Dec 01, 2006 | 19.05 | 19.09 | 18.27 | 18.56 | 634,015 | -0.58(-3.01%) |
Nov 30, 2006 | 18.83 | 19.27 | 18.61 | 19.14 | 705,450 | +0.24(+1.29%) |
Nov 29, 2006 | 18.59 | 19.01 | 18.59 | 18.89 | 464,466 | +0.39(+2.13%) |
Nov 28, 2006 | 18.57 | 18.57 | 18.11 | 18.50 | 627,831 | -0.09(-0.50%) |
Nov 27, 2006 | 19.37 | 19.47 | 18.53 | 18.59 | 650,916 | -0.85(-4.39%) |
Nov 24, 2006 | 19.31 | 19.47 | 19.15 | 19.45 | 110,847 | -0.02(-0.10%) |
Nov 22, 2006 | 19.62 | 20.13 | 19.34 | 19.47 | 894,090 | -0.25(-1.28%) |
Nov 21, 2006 | 19.45 | 19.80 | 19.45 | 19.72 | 829,354 | +0.25(+1.30%) |
Nov 20, 2006 | 19.46 | 19.56 | 19.31 | 19.47 | 521,323 | -0.04(-0.21%) |
Nov 17, 2006 | 19.67 | 19.70 | 19.25 | 19.51 | 517,323 | -0.23(-1.15%) |
Nov 16, 2006 | 18.93 | 19.80 | 18.87 | 19.73 | 1,952,622 | +0.83(+4.41%) |
Nov 15, 2006 | 18.87 | 19.00 | 18.79 | 18.90 | 358,744 | +0.01(+0.07%) |
Nov 14, 2006 | 18.73 | 18.92 | 18.47 | 18.89 | 533,160 | +0.09(+0.50%) |
Nov 13, 2006 | 18.95 | 19.15 | 18.63 | 18.79 | 457,890 | -0.21(-1.12%) |
Nov 10, 2006 | 18.41 | 19.07 | 18.36 | 19.01 | 585,037 | +0.56(+3.04%) |
Nov 09, 2006 | 18.89 | 18.90 | 18.37 | 18.45 | 771,337 | -0.41(-2.19%) |
Nov 08, 2006 | 18.54 | 18.97 | 18.35 | 18.86 | 728,923 | +0.09(+0.50%) |
Nov 07, 2006 | 18.65 | 19.13 | 18.47 | 18.77 | 925,779 | +0.19(+1.00%) |
Nov 06, 2006 | 18.43 | 18.67 | 18.30 | 18.58 | 754,186 | +0.21(+1.13%) |
Nov 03, 2006 | 18.41 | 18.74 | 18.33 | 18.37 | 1,230,483 | +0.01(+0.07%) |
Nov 02, 2006 | 18.47 | 18.55 | 18.29 | 18.36 | 877,884 | -0.20(-1.08%) |
Nov 01, 2006 | 18.94 | 19.09 | 18.51 | 18.56 | 1,025,892 | -0.35(-1.83%) |
Oct 31, 2006 | 18.41 | 18.94 | 18.39 | 18.91 | 834,468 | +0.52(+2.83%) |
Oct 30, 2006 | 18.42 | 18.60 | 18.19 | 18.39 | 1,144,693 | -0.12(-0.65%) |
Oct 27, 2006 | 19.23 | 19.27 | 18.31 | 18.51 | 2,073,213 | -0.73(-3.78%) |
Oct 26, 2006 | 18.79 | 19.46 | 18.59 | 19.23 | 1,943,704 | +0.52(+2.78%) |
Oct 25, 2006 | 18.56 | 19.00 | 18.20 | 18.71 | 1,259,217 | +0.15(+0.83%) |
Oct 24, 2006 | 18.69 | 18.91 | 18.17 | 18.56 | 1,622,553 | -0.15(-0.78%) |
Oct 23, 2006 | 18.60 | 18.97 | 18.49 | 18.71 | 1,673,439 | +0.00(+0.00%) |
Oct 20, 2006 | 18.00 | 18.93 | 16.91 | 18.71 | 8,623,153 | +2.65(+16.48%) |
Oct 19, 2006 | 15.51 | 16.23 | 15.50 | 16.06 | 3,012,564 | +0.43(+2.77%) |
Oct 18, 2006 | 15.67 | 15.83 | 15.28 | 15.63 | 963,709 | +0.12(+0.77%) |
Oct 17, 2006 | 15.51 | 15.67 | 15.15 | 15.51 | 782,124 | -0.17(-1.06%) |
Oct 16, 2006 | 15.87 | 15.93 | 15.60 | 15.67 | 784,963 | -0.12(-0.76%) |
Oct 13, 2006 | 15.26 | 15.87 | 15.26 | 15.79 | 1,444,722 | +0.49(+3.22%) |
Oct 12, 2006 | 15.10 | 15.35 | 14.91 | 15.30 | 996,186 | +0.26(+1.73%) |
Oct 11, 2006 | 15.01 | 15.43 | 14.89 | 15.04 | 995,085 | -0.07(-0.44%) |
Oct 10, 2006 | 15.29 | 15.34 | 14.90 | 15.11 | 947,697 | -0.25(-1.61%) |
Oct 09, 2006 | 15.63 | 15.75 | 15.30 | 15.35 | 925,776 | -0.35(-2.25%) |
Oct 06, 2006 | 15.67 | 15.91 | 15.63 | 15.71 | 713,308 | -0.05(-0.30%) |
Oct 05, 2006 | 15.75 | 16.13 | 15.60 | 15.75 | 619,942 | -0.01(-0.08%) |
Oct 04, 2006 | 15.58 | 16.15 | 15.50 | 15.77 | 918,072 | +0.11(+0.72%) |
Oct 03, 2006 | 15.65 | 15.91 | 15.36 | 15.65 | 526,674 | -0.10(-0.63%) |