Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.65 | 15.95 | 15.46 | 15.47 | 149,755 | -0.18(-1.15%) |
Dec 28, 2006 | 15.85 | 16.00 | 15.65 | 15.65 | 125,778 | -0.26(-1.63%) |
Dec 27, 2006 | 15.43 | 16.15 | 15.43 | 15.91 | 340,233 | +0.25(+1.62%) |
Dec 26, 2006 | 15.56 | 15.92 | 15.50 | 15.66 | 142,773 | +0.04(+0.26%) |
Dec 22, 2006 | 15.47 | 15.90 | 15.47 | 15.62 | 191,262 | +0.10(+0.64%) |
Dec 21, 2006 | 15.67 | 15.99 | 15.52 | 15.52 | 203,106 | -0.11(-0.68%) |
Dec 20, 2006 | 15.43 | 15.72 | 15.30 | 15.63 | 203,379 | +0.25(+1.65%) |
Dec 19, 2006 | 15.40 | 15.48 | 15.20 | 15.37 | 144,172 | -0.09(-0.60%) |
Dec 18, 2006 | 15.98 | 16.38 | 15.44 | 15.47 | 216,471 | -0.55(-3.45%) |
Dec 15, 2006 | 16.45 | 16.62 | 15.99 | 16.02 | 167,352 | -0.35(-2.12%) |
Dec 14, 2006 | 16.13 | 16.56 | 15.99 | 16.37 | 223,534 | +0.30(+1.87%) |
Dec 13, 2006 | 15.91 | 16.14 | 15.73 | 16.07 | 265,587 | +0.22(+1.39%) |
Dec 12, 2006 | 16.27 | 16.41 | 15.83 | 15.85 | 218,107 | -0.39(-2.38%) |
Dec 11, 2006 | 16.54 | 16.60 | 16.23 | 16.23 | 238,032 | -0.29(-1.78%) |
Dec 08, 2006 | 17.03 | 17.05 | 16.50 | 16.53 | 235,546 | -0.50(-2.94%) |
Dec 07, 2006 | 17.40 | 17.49 | 16.47 | 17.03 | 335,151 | -0.39(-2.22%) |
Dec 06, 2006 | 17.17 | 17.51 | 17.09 | 17.41 | 184,453 | +0.13(+0.73%) |
Dec 05, 2006 | 16.79 | 17.36 | 16.56 | 17.29 | 318,744 | +0.63(+3.76%) |
Dec 04, 2006 | 16.51 | 17.23 | 16.37 | 16.66 | 308,608 | +0.14(+0.85%) |
Dec 01, 2006 | 16.54 | 16.79 | 16.35 | 16.52 | 295,293 | -0.01(-0.04%) |
Nov 30, 2006 | 17.05 | 17.54 | 16.37 | 16.53 | 520,950 | -0.43(-2.55%) |
Nov 29, 2006 | 18.45 | 18.45 | 16.93 | 16.96 | 450,475 | -1.43(-7.76%) |
Nov 28, 2006 | 18.80 | 18.80 | 18.21 | 18.39 | 120,396 | -0.41(-2.20%) |
Nov 27, 2006 | 18.11 | 19.05 | 18.01 | 18.80 | 532,318 | +0.57(+3.11%) |
Nov 24, 2006 | 18.38 | 18.39 | 18.17 | 18.23 | 38,113 | -0.25(-1.33%) |
Nov 22, 2006 | 18.43 | 18.59 | 18.29 | 18.48 | 128,833 | +0.00(+0.00%) |
Nov 21, 2006 | 18.40 | 18.51 | 18.26 | 18.48 | 123,739 | +0.08(+0.43%) |
Nov 20, 2006 | 18.98 | 19.24 | 18.01 | 18.40 | 164,457 | -0.53(-2.82%) |
Nov 17, 2006 | 18.70 | 19.05 | 18.56 | 18.93 | 194,809 | +0.21(+1.14%) |
Nov 16, 2006 | 18.97 | 18.97 | 18.40 | 18.72 | 131,196 | -0.14(-0.74%) |
Nov 15, 2006 | 18.84 | 19.00 | 18.75 | 18.86 | 178,611 | +0.03(+0.14%) |
Nov 14, 2006 | 18.52 | 18.94 | 18.27 | 18.83 | 261,493 | +0.39(+2.10%) |
Nov 13, 2006 | 18.65 | 18.65 | 18.25 | 18.45 | 277,947 | -0.17(-0.93%) |
Nov 10, 2006 | 18.01 | 18.65 | 17.79 | 18.62 | 128,218 | +0.67(+3.71%) |
Nov 09, 2006 | 18.49 | 18.49 | 17.79 | 17.95 | 262,144 | -0.43(-2.36%) |
Nov 08, 2006 | 18.19 | 18.51 | 18.00 | 18.39 | 128,970 | +0.15(+0.80%) |
Nov 07, 2006 | 18.25 | 18.50 | 17.99 | 18.24 | 365,043 | +0.05(+0.29%) |
Nov 06, 2006 | 17.40 | 18.26 | 17.37 | 18.19 | 325,086 | +0.89(+5.17%) |
Nov 03, 2006 | 17.60 | 17.67 | 16.96 | 17.29 | 433,725 | -0.24(-1.37%) |
Nov 02, 2006 | 17.83 | 17.97 | 17.47 | 17.53 | 415,593 | -0.36(-2.01%) |
Nov 01, 2006 | 18.03 | 18.21 | 17.75 | 17.89 | 324,504 | +0.03(+0.15%) |
Oct 31, 2006 | 18.29 | 18.71 | 17.83 | 17.87 | 631,024 | -0.87(-4.63%) |
Oct 30, 2006 | 17.47 | 18.77 | 17.33 | 18.73 | 476,419 | +1.27(+7.25%) |
Oct 27, 2006 | 17.33 | 18.17 | 17.17 | 17.47 | 548,481 | +0.16(+0.92%) |
Oct 26, 2006 | 18.03 | 18.04 | 17.20 | 17.31 | 678,346 | -0.71(-3.92%) |
Oct 25, 2006 | 18.77 | 19.29 | 17.93 | 18.01 | 1,282,119 | -3.33(-15.62%) |
Oct 24, 2006 | 20.91 | 21.49 | 20.55 | 21.35 | 380,053 | +0.31(+1.49%) |
Oct 23, 2006 | 22.00 | 22.13 | 20.43 | 21.03 | 422,449 | -1.17(-5.26%) |
Oct 20, 2006 | 21.73 | 22.37 | 21.45 | 22.20 | 214,750 | +0.55(+2.56%) |
Oct 19, 2006 | 21.65 | 21.78 | 21.45 | 21.65 | 382,657 | +0.02(+0.09%) |
Oct 18, 2006 | 22.83 | 23.27 | 21.33 | 21.63 | 364,311 | -1.06(-4.67%) |
Oct 17, 2006 | 23.42 | 23.67 | 21.86 | 22.69 | 580,975 | -1.13(-4.76%) |
Oct 16, 2006 | 23.59 | 24.11 | 23.51 | 23.82 | 158,565 | +0.29(+1.25%) |
Oct 13, 2006 | 23.05 | 23.63 | 23.04 | 23.53 | 158,548 | +0.37(+1.58%) |
Oct 12, 2006 | 22.71 | 23.18 | 22.67 | 23.16 | 168,234 | +0.63(+2.81%) |
Oct 11, 2006 | 22.81 | 22.81 | 22.08 | 22.53 | 236,452 | -0.29(-1.29%) |
Oct 10, 2006 | 22.05 | 22.87 | 22.05 | 22.82 | 242,785 | +0.77(+3.48%) |
Oct 09, 2006 | 22.01 | 22.66 | 21.63 | 22.05 | 362,845 | +0.09(+0.42%) |
Oct 06, 2006 | 21.68 | 22.00 | 21.31 | 21.96 | 247,386 | +0.29(+1.35%) |
Oct 05, 2006 | 20.83 | 21.77 | 20.58 | 21.67 | 434,769 | +0.75(+3.57%) |
Oct 04, 2006 | 20.40 | 21.26 | 20.10 | 20.92 | 337,849 | +0.53(+2.62%) |
Oct 03, 2006 | 20.51 | 20.77 | 19.75 | 20.39 | 449,188 | -0.29(-1.42%) |