Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 18.14 | 18.14 | 17.83 | 17.85 | 311,671 | -0.30(-1.64%) |
Dec 28, 2006 | 18.14 | 18.23 | 18.14 | 18.15 | 217,526 | -0.08(-0.43%) |
Dec 27, 2006 | 18.13 | 18.24 | 17.83 | 18.23 | 278,151 | +0.08(+0.43%) |
Dec 26, 2006 | 17.92 | 18.18 | 17.84 | 18.15 | 263,239 | +0.22(+1.25%) |
Dec 22, 2006 | 18.05 | 18.05 | 17.87 | 17.93 | 125,798 | -0.17(-0.94%) |
Dec 21, 2006 | 18.15 | 18.27 | 17.95 | 18.10 | 164,617 | -0.03(-0.17%) |
Dec 20, 2006 | 18.01 | 18.15 | 17.96 | 18.13 | 341,022 | +0.13(+0.71%) |
Dec 19, 2006 | 17.89 | 18.09 | 17.87 | 18.00 | 349,977 | -0.02(-0.10%) |
Dec 18, 2006 | 18.58 | 18.60 | 17.91 | 18.02 | 385,981 | -0.48(-2.59%) |
Dec 15, 2006 | 18.09 | 18.50 | 18.09 | 18.50 | 1,088,609 | +0.41(+2.28%) |
Dec 14, 2006 | 17.90 | 18.18 | 17.87 | 18.09 | 293,694 | +0.22(+1.22%) |
Dec 13, 2006 | 18.09 | 18.12 | 17.82 | 17.87 | 281,365 | -0.13(-0.74%) |
Dec 12, 2006 | 17.86 | 18.07 | 17.78 | 18.00 | 224,942 | +0.17(+0.95%) |
Dec 11, 2006 | 17.73 | 17.86 | 17.63 | 17.83 | 254,062 | +0.05(+0.27%) |
Dec 08, 2006 | 17.90 | 17.92 | 17.55 | 17.78 | 250,552 | -0.16(-0.88%) |
Dec 07, 2006 | 18.11 | 18.14 | 17.92 | 17.94 | 227,261 | -0.17(-0.94%) |
Dec 06, 2006 | 18.15 | 18.19 | 18.09 | 18.11 | 173,540 | -0.11(-0.60%) |
Dec 05, 2006 | 18.16 | 18.31 | 18.13 | 18.22 | 246,218 | +0.10(+0.54%) |
Dec 04, 2006 | 18.05 | 18.35 | 17.99 | 18.12 | 686,127 | +0.10(+0.54%) |
Dec 01, 2006 | 18.12 | 18.20 | 17.85 | 18.02 | 419,855 | -0.19(-1.03%) |
Nov 30, 2006 | 17.96 | 18.25 | 17.78 | 18.21 | 536,028 | +0.27(+1.49%) |
Nov 29, 2006 | 17.72 | 17.98 | 17.67 | 17.95 | 206,006 | +0.34(+1.93%) |
Nov 28, 2006 | 17.48 | 17.65 | 17.44 | 17.61 | 230,696 | +0.12(+0.69%) |
Nov 27, 2006 | 17.86 | 17.88 | 17.47 | 17.48 | 390,321 | -0.42(-2.34%) |
Nov 24, 2006 | 17.90 | 17.98 | 17.84 | 17.90 | 97,066 | +0.01(+0.03%) |
Nov 22, 2006 | 17.92 | 17.94 | 17.89 | 17.90 | 190,827 | +0.01(+0.07%) |
Nov 21, 2006 | 18.00 | 18.02 | 17.89 | 17.89 | 247,377 | -0.14(-0.77%) |
Nov 20, 2006 | 17.88 | 18.04 | 17.79 | 18.02 | 177,255 | +0.15(+0.81%) |
Nov 17, 2006 | 18.00 | 18.00 | 17.82 | 17.88 | 152,385 | -0.12(-0.67%) |
Nov 16, 2006 | 17.98 | 18.01 | 17.79 | 18.00 | 239,907 | +0.11(+0.61%) |
Nov 15, 2006 | 17.58 | 17.93 | 17.55 | 17.89 | 326,990 | +0.31(+1.76%) |
Nov 14, 2006 | 17.37 | 17.59 | 17.27 | 17.58 | 320,817 | +0.17(+0.98%) |
Nov 13, 2006 | 17.38 | 17.58 | 17.38 | 17.41 | 177,659 | +0.04(+0.21%) |
Nov 10, 2006 | 17.19 | 17.38 | 17.17 | 17.38 | 129,184 | +0.15(+0.88%) |
Nov 09, 2006 | 17.48 | 17.48 | 17.10 | 17.22 | 290,597 | -0.24(-1.39%) |
Nov 08, 2006 | 17.08 | 17.48 | 17.08 | 17.47 | 198,389 | +0.30(+1.73%) |
Nov 07, 2006 | 17.22 | 17.40 | 17.14 | 17.17 | 184,051 | -0.07(-0.39%) |
Nov 06, 2006 | 16.93 | 17.36 | 16.85 | 17.24 | 471,724 | +0.38(+2.27%) |
Nov 03, 2006 | 16.77 | 17.06 | 16.76 | 16.85 | 374,807 | +0.16(+0.98%) |
Nov 02, 2006 | 16.64 | 16.81 | 16.51 | 16.69 | 321,892 | +0.04(+0.22%) |
Nov 01, 2006 | 17.16 | 17.26 | 16.61 | 16.65 | 465,906 | -0.48(-2.80%) |
Oct 31, 2006 | 17.34 | 17.40 | 17.10 | 17.13 | 230,045 | -0.22(-1.26%) |
Oct 30, 2006 | 17.11 | 17.41 | 17.00 | 17.35 | 276,794 | +0.19(+1.10%) |
Oct 27, 2006 | 17.23 | 17.39 | 17.13 | 17.16 | 228,567 | -0.15(-0.88%) |
Oct 26, 2006 | 17.20 | 17.33 | 17.02 | 17.31 | 235,153 | +0.19(+1.13%) |
Oct 25, 2006 | 16.96 | 17.19 | 16.90 | 17.12 | 308,908 | +0.09(+0.53%) |
Oct 24, 2006 | 17.19 | 17.19 | 16.91 | 17.03 | 263,646 | -0.16(-0.95%) |
Oct 23, 2006 | 17.04 | 17.19 | 16.81 | 17.19 | 352,306 | +0.20(+1.18%) |
Oct 20, 2006 | 17.45 | 17.45 | 16.89 | 16.99 | 702,465 | -0.33(-1.89%) |
Oct 19, 2006 | 17.42 | 17.52 | 17.22 | 17.32 | 428,687 | -0.17(-0.97%) |
Oct 18, 2006 | 17.72 | 17.79 | 17.44 | 17.49 | 567,659 | -0.21(-1.20%) |
Oct 17, 2006 | 17.81 | 17.81 | 17.59 | 17.70 | 321,186 | -0.15(-0.82%) |
Oct 16, 2006 | 17.93 | 17.98 | 17.77 | 17.85 | 228,593 | +0.01(+0.07%) |
Oct 13, 2006 | 18.14 | 18.14 | 17.79 | 17.84 | 295,570 | -0.25(-1.38%) |
Oct 12, 2006 | 17.72 | 18.10 | 17.69 | 18.09 | 331,320 | +0.44(+2.51%) |
Oct 11, 2006 | 17.64 | 17.73 | 17.44 | 17.64 | 363,798 | +0.00(+0.00%) |
Oct 10, 2006 | 17.55 | 17.67 | 17.36 | 17.64 | 248,926 | +0.05(+0.28%) |
Oct 09, 2006 | 17.37 | 17.61 | 17.35 | 17.59 | 174,759 | +0.15(+0.83%) |
Oct 06, 2006 | 17.47 | 17.66 | 17.31 | 17.45 | 266,972 | -0.15(-0.83%) |
Oct 05, 2006 | 17.42 | 17.59 | 17.36 | 17.59 | 278,433 | +0.11(+0.62%) |
Oct 04, 2006 | 16.84 | 17.55 | 16.84 | 17.48 | 357,548 | +0.53(+3.11%) |
Oct 03, 2006 | 16.85 | 17.21 | 16.82 | 16.96 | 253,067 | +0.01(+0.04%) |