Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.91 | 18.22 | 17.75 | 18.00 | 365,857 | +0.15(+0.83%) |
Dec 28, 2006 | 17.51 | 17.89 | 17.44 | 17.85 | 331,704 | +0.28(+1.61%) |
Dec 27, 2006 | 17.46 | 17.58 | 17.34 | 17.57 | 249,559 | +0.20(+1.13%) |
Dec 26, 2006 | 17.34 | 17.49 | 17.29 | 17.37 | 162,727 | +0.13(+0.75%) |
Dec 22, 2006 | 17.70 | 17.70 | 17.09 | 17.24 | 224,559 | -0.37(-2.09%) |
Dec 21, 2006 | 17.79 | 17.87 | 17.54 | 17.61 | 206,031 | -0.09(-0.51%) |
Dec 20, 2006 | 17.61 | 17.87 | 17.54 | 17.70 | 238,398 | +0.14(+0.82%) |
Dec 19, 2006 | 17.38 | 17.67 | 17.01 | 17.55 | 410,724 | +0.24(+1.40%) |
Dec 18, 2006 | 17.25 | 17.69 | 17.17 | 17.31 | 377,687 | +0.17(+0.99%) |
Dec 15, 2006 | 17.27 | 17.44 | 17.06 | 17.14 | 364,294 | -0.09(-0.49%) |
Dec 14, 2006 | 17.05 | 17.32 | 17.02 | 17.23 | 303,802 | +0.19(+1.10%) |
Dec 13, 2006 | 17.05 | 17.27 | 16.94 | 17.04 | 283,265 | -0.02(-0.10%) |
Dec 12, 2006 | 17.46 | 17.53 | 16.78 | 17.05 | 385,277 | -0.42(-2.41%) |
Dec 11, 2006 | 17.33 | 17.61 | 17.25 | 17.48 | 423,001 | +0.15(+0.88%) |
Dec 08, 2006 | 17.22 | 17.53 | 16.94 | 17.32 | 338,178 | +0.10(+0.60%) |
Dec 07, 2006 | 17.45 | 18.01 | 17.22 | 17.22 | 985,962 | -0.25(-1.41%) |
Dec 06, 2006 | 16.57 | 17.48 | 16.52 | 17.47 | 1,173,020 | +0.91(+5.49%) |
Dec 05, 2006 | 16.49 | 16.67 | 16.49 | 16.56 | 890,647 | +0.12(+0.71%) |
Dec 04, 2006 | 16.36 | 16.75 | 16.35 | 16.44 | 985,069 | +0.09(+0.55%) |
Dec 01, 2006 | 16.72 | 17.40 | 16.16 | 16.35 | 3,890,498 | -0.65(-3.82%) |
Nov 30, 2006 | 16.37 | 17.00 | 16.35 | 17.00 | 623,676 | +0.63(+3.86%) |
Nov 29, 2006 | 16.23 | 16.48 | 16.20 | 16.37 | 377,018 | +0.20(+1.25%) |
Nov 28, 2006 | 15.99 | 16.19 | 15.86 | 16.17 | 400,456 | +0.08(+0.47%) |
Nov 27, 2006 | 16.58 | 16.58 | 15.99 | 16.09 | 661,623 | -0.86(-5.10%) |
Nov 24, 2006 | 17.11 | 17.11 | 16.80 | 16.96 | 229,693 | -0.17(-1.02%) |
Nov 22, 2006 | 16.91 | 17.30 | 16.91 | 17.13 | 451,127 | +0.36(+2.16%) |
Nov 21, 2006 | 16.62 | 16.96 | 16.51 | 16.77 | 671,445 | +0.23(+1.41%) |
Nov 20, 2006 | 15.39 | 16.66 | 15.39 | 16.54 | 821,449 | +1.24(+8.08%) |
Nov 17, 2006 | 15.43 | 15.46 | 15.19 | 15.30 | 151,343 | -0.13(-0.87%) |
Nov 16, 2006 | 15.28 | 15.52 | 15.26 | 15.43 | 257,595 | +0.17(+1.09%) |
Nov 15, 2006 | 15.14 | 15.33 | 15.14 | 15.27 | 170,539 | +0.15(+0.98%) |
Nov 14, 2006 | 15.18 | 15.18 | 14.83 | 15.12 | 196,433 | -0.01(-0.09%) |
Nov 13, 2006 | 14.94 | 15.19 | 14.93 | 15.13 | 173,218 | +0.22(+1.44%) |
Nov 10, 2006 | 14.73 | 15.01 | 14.73 | 14.92 | 193,754 | +0.12(+0.79%) |
Nov 09, 2006 | 15.12 | 15.12 | 14.75 | 14.80 | 131,030 | -0.34(-2.25%) |
Nov 08, 2006 | 15.09 | 15.23 | 14.96 | 15.14 | 252,461 | -0.05(-0.32%) |
Nov 07, 2006 | 15.19 | 15.34 | 15.16 | 15.19 | 260,274 | +0.05(+0.33%) |
Nov 06, 2006 | 14.78 | 15.22 | 14.75 | 15.14 | 330,588 | +0.36(+2.45%) |
Nov 03, 2006 | 15.05 | 15.24 | 14.74 | 14.78 | 293,534 | -0.26(-1.73%) |
Nov 02, 2006 | 15.09 | 15.19 | 14.85 | 15.04 | 591,755 | -0.17(-1.09%) |
Nov 01, 2006 | 15.81 | 15.82 | 15.15 | 15.20 | 433,269 | -0.42(-2.70%) |
Oct 31, 2006 | 15.32 | 15.65 | 15.26 | 15.63 | 474,565 | +0.32(+2.11%) |
Oct 30, 2006 | 15.12 | 15.41 | 15.12 | 15.30 | 289,739 | +0.19(+1.25%) |
Oct 27, 2006 | 15.38 | 15.51 | 15.07 | 15.12 | 313,400 | -0.25(-1.63%) |
Oct 26, 2006 | 14.98 | 15.46 | 14.90 | 15.37 | 438,850 | +0.60(+4.07%) |
Oct 25, 2006 | 14.56 | 14.85 | 14.54 | 14.77 | 244,872 | +0.21(+1.42%) |
Oct 24, 2006 | 13.93 | 14.57 | 13.93 | 14.56 | 432,153 | +0.36(+2.52%) |
Oct 23, 2006 | 14.13 | 14.25 | 14.01 | 14.20 | 450,234 | -0.03(-0.22%) |
Oct 20, 2006 | 14.38 | 14.39 | 14.11 | 14.23 | 403,135 | -0.10(-0.72%) |
Oct 19, 2006 | 14.33 | 14.41 | 14.06 | 14.34 | 698,678 | -0.31(-2.14%) |
Oct 18, 2006 | 14.87 | 15.08 | 14.60 | 14.65 | 537,959 | -0.36(-2.39%) |
Oct 17, 2006 | 15.16 | 15.23 | 14.66 | 15.01 | 435,278 | -0.20(-1.33%) |
Oct 16, 2006 | 15.28 | 15.30 | 15.18 | 15.21 | 296,659 | -0.00(-0.03%) |
Oct 13, 2006 | 15.16 | 15.31 | 15.08 | 15.21 | 423,894 | -0.17(-1.11%) |
Oct 12, 2006 | 15.56 | 15.75 | 15.17 | 15.38 | 331,704 | -0.16(-1.04%) |
Oct 11, 2006 | 16.05 | 16.05 | 15.40 | 15.55 | 248,666 | -0.50(-3.13%) |
Oct 10, 2006 | 15.97 | 16.37 | 15.86 | 16.05 | 465,413 | +0.26(+1.65%) |
Oct 09, 2006 | 15.46 | 15.80 | 15.40 | 15.79 | 385,277 | +0.24(+1.56%) |
Oct 06, 2006 | 15.53 | 15.85 | 15.46 | 15.55 | 666,534 | +0.24(+1.58%) |
Oct 05, 2006 | 14.86 | 15.31 | 14.79 | 15.30 | 433,939 | +0.44(+2.95%) |
Oct 04, 2006 | 14.49 | 14.89 | 14.45 | 14.86 | 315,409 | +0.39(+2.69%) |
Oct 03, 2006 | 14.61 | 14.64 | 14.28 | 14.47 | 291,078 | -0.14(-0.95%) |