Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 19.22 | 19.48 | 18.86 | 19.19 | 126,312 | -0.12(-0.62%) |
Dec 28, 2006 | 19.47 | 19.67 | 19.27 | 19.31 | 247,147 | -0.23(-1.15%) |
Dec 27, 2006 | 19.38 | 19.67 | 19.38 | 19.53 | 78,974 | +0.14(+0.71%) |
Dec 26, 2006 | 19.05 | 19.57 | 19.05 | 19.39 | 205,390 | +0.29(+1.54%) |
Dec 22, 2006 | 19.12 | 19.39 | 19.01 | 19.10 | 241,261 | +0.04(+0.20%) |
Dec 21, 2006 | 18.96 | 19.21 | 18.96 | 19.06 | 158,683 | -0.07(-0.36%) |
Dec 20, 2006 | 18.99 | 19.28 | 18.89 | 19.13 | 411,081 | +0.20(+1.06%) |
Dec 19, 2006 | 18.82 | 19.12 | 18.70 | 18.93 | 100,676 | -0.02(-0.10%) |
Dec 18, 2006 | 19.26 | 19.48 | 18.68 | 18.95 | 126,899 | -0.29(-1.53%) |
Dec 15, 2006 | 19.07 | 19.41 | 18.97 | 19.24 | 278,815 | +0.18(+0.92%) |
Dec 14, 2006 | 19.25 | 19.26 | 18.94 | 19.07 | 137,362 | -0.10(-0.52%) |
Dec 13, 2006 | 19.29 | 19.34 | 19.01 | 19.17 | 273,716 | +0.08(+0.43%) |
Dec 12, 2006 | 19.36 | 19.36 | 18.95 | 19.09 | 102,884 | -0.24(-1.23%) |
Dec 11, 2006 | 18.99 | 19.43 | 18.94 | 19.32 | 50,972 | +0.25(+1.31%) |
Dec 08, 2006 | 18.95 | 19.36 | 18.80 | 19.07 | 56,234 | +0.03(+0.16%) |
Dec 07, 2006 | 19.47 | 19.59 | 18.86 | 19.04 | 86,129 | -0.37(-1.90%) |
Dec 06, 2006 | 19.49 | 19.62 | 19.28 | 19.41 | 58,319 | -0.18(-0.93%) |
Dec 05, 2006 | 19.67 | 19.82 | 19.47 | 19.59 | 65,551 | -0.09(-0.48%) |
Dec 04, 2006 | 19.74 | 19.79 | 19.48 | 19.69 | 76,053 | +0.01(+0.06%) |
Dec 01, 2006 | 19.73 | 19.73 | 18.95 | 19.68 | 126,757 | -0.06(-0.29%) |
Nov 30, 2006 | 19.44 | 19.73 | 19.12 | 19.73 | 87,165 | +0.25(+1.29%) |
Nov 29, 2006 | 19.27 | 19.49 | 19.04 | 19.48 | 38,254 | +0.36(+1.87%) |
Nov 28, 2006 | 18.97 | 19.20 | 18.76 | 19.12 | 242,522 | +0.13(+0.69%) |
Nov 27, 2006 | 19.48 | 19.51 | 18.93 | 18.99 | 223,344 | -0.60(-3.07%) |
Nov 24, 2006 | 19.46 | 19.71 | 19.46 | 19.59 | 24,803 | -0.06(-0.32%) |
Nov 22, 2006 | 19.79 | 19.84 | 19.57 | 19.66 | 39,178 | -0.14(-0.70%) |
Nov 21, 2006 | 19.83 | 19.90 | 19.69 | 19.79 | 133,917 | -0.06(-0.32%) |
Nov 20, 2006 | 19.76 | 19.89 | 19.64 | 19.86 | 132,010 | +0.06(+0.28%) |
Nov 17, 2006 | 19.86 | 19.89 | 19.56 | 19.80 | 193,361 | -0.06(-0.32%) |
Nov 16, 2006 | 20.04 | 20.11 | 19.79 | 19.86 | 58,862 | -0.14(-0.72%) |
Nov 15, 2006 | 19.81 | 20.03 | 19.69 | 20.01 | 118,223 | +0.31(+1.56%) |
Nov 14, 2006 | 19.63 | 19.75 | 19.27 | 19.70 | 306,965 | +0.09(+0.45%) |
Nov 13, 2006 | 19.49 | 20.19 | 19.39 | 19.61 | 451,351 | +0.03(+0.13%) |
Nov 10, 2006 | 18.96 | 19.64 | 18.85 | 19.59 | 98,476 | +0.51(+2.66%) |
Nov 09, 2006 | 18.97 | 19.17 | 18.56 | 19.08 | 223,661 | +0.13(+0.69%) |
Nov 08, 2006 | 17.96 | 18.95 | 17.76 | 18.95 | 622,728 | +0.86(+4.78%) |
Nov 07, 2006 | 17.33 | 18.21 | 17.33 | 18.08 | 94,161 | +0.62(+3.55%) |
Nov 06, 2006 | 17.57 | 17.93 | 17.09 | 17.46 | 220,358 | -0.06(-0.36%) |
Nov 03, 2006 | 16.30 | 17.65 | 16.30 | 17.53 | 141,242 | +1.40(+8.70%) |
Nov 02, 2006 | 16.15 | 16.51 | 16.02 | 16.12 | 112,597 | -0.23(-1.42%) |
Nov 01, 2006 | 16.74 | 16.98 | 16.30 | 16.36 | 117,060 | -0.56(-3.30%) |
Oct 31, 2006 | 17.60 | 17.96 | 16.71 | 16.91 | 141,858 | -0.73(-4.15%) |
Oct 30, 2006 | 16.89 | 17.65 | 16.87 | 17.65 | 84,282 | +0.61(+3.60%) |
Oct 27, 2006 | 17.14 | 17.60 | 16.95 | 17.03 | 70,494 | -0.23(-1.34%) |
Oct 26, 2006 | 17.43 | 17.54 | 17.15 | 17.26 | 128,103 | -0.01(-0.04%) |
Oct 25, 2006 | 16.98 | 17.49 | 16.90 | 17.27 | 54,941 | +0.32(+1.88%) |
Oct 24, 2006 | 17.08 | 17.25 | 16.88 | 16.95 | 44,671 | -0.25(-1.46%) |
Oct 23, 2006 | 16.95 | 17.34 | 16.95 | 17.20 | 35,324 | +0.11(+0.62%) |
Oct 20, 2006 | 17.38 | 17.38 | 16.92 | 17.09 | 49,263 | -0.17(-0.98%) |
Oct 19, 2006 | 16.98 | 17.35 | 16.84 | 17.26 | 70,101 | +0.20(+1.18%) |
Oct 18, 2006 | 17.26 | 17.55 | 16.94 | 17.06 | 55,535 | -0.12(-0.69%) |
Oct 17, 2006 | 16.89 | 17.27 | 16.60 | 17.18 | 47,229 | +0.13(+0.73%) |
Oct 16, 2006 | 17.13 | 17.19 | 16.72 | 17.06 | 74,447 | -0.04(-0.26%) |
Oct 13, 2006 | 16.80 | 17.16 | 16.47 | 17.10 | 233,628 | +0.31(+1.83%) |
Oct 12, 2006 | 16.29 | 16.81 | 16.29 | 16.79 | 80,240 | +0.51(+3.16%) |
Oct 11, 2006 | 16.44 | 16.60 | 16.01 | 16.28 | 75,099 | -0.29(-1.74%) |
Oct 10, 2006 | 16.31 | 16.66 | 15.75 | 16.57 | 86,372 | +0.23(+1.38%) |
Oct 09, 2006 | 16.20 | 16.44 | 16.03 | 16.34 | 54,981 | +0.04(+0.27%) |
Oct 06, 2006 | 16.73 | 16.82 | 16.30 | 16.30 | 65,995 | -0.55(-3.27%) |
Oct 05, 2006 | 16.28 | 16.86 | 16.18 | 16.85 | 66,258 | +0.51(+3.14%) |
Oct 04, 2006 | 15.74 | 16.34 | 15.74 | 16.34 | 114,910 | +0.48(+3.04%) |
Oct 03, 2006 | 15.85 | 16.07 | 15.48 | 15.85 | 55,241 | -0.11(-0.67%) |