Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.86 | 18.05 | 17.54 | 17.59 | 103,757 | -0.31(-1.73%) |
Dec 28, 2006 | 17.75 | 18.00 | 17.72 | 17.90 | 84,073 | +0.10(+0.55%) |
Dec 27, 2006 | 17.73 | 17.99 | 17.73 | 17.80 | 117,187 | +0.10(+0.58%) |
Dec 26, 2006 | 17.41 | 17.79 | 17.41 | 17.70 | 90,880 | +0.27(+1.56%) |
Dec 22, 2006 | 17.43 | 17.54 | 17.39 | 17.43 | 91,799 | -0.04(-0.25%) |
Dec 21, 2006 | 17.57 | 17.74 | 17.44 | 17.47 | 146,070 | -0.11(-0.62%) |
Dec 20, 2006 | 17.54 | 17.78 | 17.52 | 17.58 | 403,809 | +0.03(+0.15%) |
Dec 19, 2006 | 17.80 | 17.95 | 17.51 | 17.55 | 104,125 | -0.26(-1.46%) |
Dec 18, 2006 | 17.89 | 18.07 | 17.80 | 17.81 | 173,481 | -0.08(-0.43%) |
Dec 15, 2006 | 17.96 | 18.07 | 17.87 | 17.89 | 142,575 | -0.07(-0.39%) |
Dec 14, 2006 | 17.99 | 18.07 | 17.89 | 17.96 | 171,458 | +0.03(+0.15%) |
Dec 13, 2006 | 18.06 | 18.07 | 17.86 | 17.93 | 75,242 | -0.07(-0.36%) |
Dec 12, 2006 | 17.94 | 18.07 | 17.86 | 18.00 | 121,418 | +0.07(+0.39%) |
Dec 11, 2006 | 17.86 | 18.07 | 17.86 | 17.93 | 110,196 | +0.03(+0.15%) |
Dec 08, 2006 | 17.83 | 18.03 | 17.80 | 17.90 | 57,030 | +0.03(+0.15%) |
Dec 07, 2006 | 18.04 | 18.07 | 17.85 | 17.87 | 73,035 | -0.12(-0.69%) |
Dec 06, 2006 | 18.22 | 18.35 | 18.00 | 18.00 | 118,475 | -0.30(-1.63%) |
Dec 05, 2006 | 18.50 | 18.57 | 18.14 | 18.30 | 100,078 | -0.20(-1.06%) |
Dec 04, 2006 | 18.13 | 18.57 | 18.13 | 18.49 | 111,300 | +0.43(+2.38%) |
Dec 01, 2006 | 18.02 | 18.16 | 17.76 | 18.06 | 151,957 | -0.16(-0.89%) |
Nov 30, 2006 | 18.26 | 18.44 | 18.12 | 18.23 | 180,472 | -0.01(-0.06%) |
Nov 29, 2006 | 17.85 | 18.27 | 17.85 | 18.24 | 205,860 | +0.43(+2.41%) |
Nov 28, 2006 | 17.66 | 17.91 | 17.63 | 17.81 | 109,644 | +0.14(+0.80%) |
Nov 27, 2006 | 18.45 | 18.45 | 17.66 | 17.67 | 181,760 | -0.88(-4.72%) |
Nov 24, 2006 | 18.29 | 18.57 | 18.18 | 18.54 | 35,689 | +0.16(+0.89%) |
Nov 22, 2006 | 18.48 | 18.58 | 18.29 | 18.38 | 98,422 | -0.04(-0.24%) |
Nov 21, 2006 | 17.99 | 18.45 | 17.98 | 18.42 | 114,244 | +0.48(+2.67%) |
Nov 20, 2006 | 17.87 | 18.05 | 17.81 | 17.94 | 140,183 | +0.09(+0.52%) |
Nov 17, 2006 | 18.24 | 18.24 | 17.66 | 17.85 | 115,531 | -0.40(-2.17%) |
Nov 16, 2006 | 18.10 | 18.33 | 18.06 | 18.25 | 78,738 | +0.19(+1.05%) |
Nov 15, 2006 | 18.13 | 18.24 | 17.99 | 18.06 | 138,895 | -0.11(-0.63%) |
Nov 14, 2006 | 17.99 | 18.20 | 17.83 | 18.17 | 188,751 | +0.21(+1.18%) |
Nov 13, 2006 | 17.75 | 18.03 | 17.75 | 17.96 | 122,522 | +0.16(+0.92%) |
Nov 10, 2006 | 17.61 | 17.82 | 17.51 | 17.80 | 108,725 | +0.15(+0.86%) |
Nov 09, 2006 | 17.81 | 17.81 | 17.54 | 17.64 | 181,024 | -0.17(-0.98%) |
Nov 08, 2006 | 17.71 | 18.03 | 17.69 | 17.82 | 105,781 | +0.01(+0.03%) |
Nov 07, 2006 | 18.05 | 18.10 | 17.78 | 17.81 | 99,894 | -0.24(-1.33%) |
Nov 06, 2006 | 17.93 | 18.11 | 17.83 | 18.05 | 117,003 | +0.23(+1.31%) |
Nov 03, 2006 | 17.99 | 18.38 | 17.32 | 17.82 | 141,839 | -0.36(-2.00%) |
Nov 02, 2006 | 18.45 | 18.45 | 18.01 | 18.18 | 253,323 | -0.38(-2.02%) |
Nov 01, 2006 | 19.05 | 19.07 | 18.50 | 18.56 | 207,515 | -0.46(-2.43%) |
Oct 31, 2006 | 19.30 | 19.32 | 18.88 | 19.02 | 238,422 | -0.19(-0.99%) |
Oct 30, 2006 | 18.82 | 19.21 | 18.81 | 19.21 | 151,589 | +0.34(+1.79%) |
Oct 27, 2006 | 19.06 | 19.15 | 18.82 | 18.87 | 155,452 | -0.26(-1.36%) |
Oct 26, 2006 | 19.06 | 19.19 | 18.92 | 19.13 | 196,661 | +0.12(+0.66%) |
Oct 25, 2006 | 18.87 | 19.15 | 18.81 | 19.01 | 137,240 | +0.17(+0.89%) |
Oct 24, 2006 | 18.85 | 18.88 | 18.73 | 18.84 | 118,107 | -0.02(-0.12%) |
Oct 23, 2006 | 18.57 | 18.88 | 18.57 | 18.86 | 112,588 | +0.24(+1.31%) |
Oct 20, 2006 | 18.70 | 18.70 | 18.43 | 18.62 | 98,606 | -0.08(-0.44%) |
Oct 19, 2006 | 18.57 | 18.70 | 18.55 | 18.70 | 137,975 | +0.07(+0.38%) |
Oct 18, 2006 | 18.58 | 18.74 | 18.57 | 18.63 | 92,167 | +0.15(+0.79%) |
Oct 17, 2006 | 18.57 | 18.58 | 18.28 | 18.48 | 157,476 | -0.21(-1.10%) |
Oct 16, 2006 | 18.49 | 18.76 | 18.40 | 18.69 | 139,631 | +0.02(+0.09%) |
Oct 13, 2006 | 18.52 | 18.75 | 18.30 | 18.67 | 165,203 | +0.09(+0.47%) |
Oct 12, 2006 | 18.19 | 18.58 | 18.19 | 18.58 | 170,538 | +0.45(+2.49%) |
Oct 11, 2006 | 18.14 | 18.17 | 17.85 | 18.13 | 191,694 | -0.30(-1.62%) |
Oct 10, 2006 | 18.45 | 18.57 | 18.29 | 18.43 | 395,163 | +0.02(+0.12%) |
Oct 09, 2006 | 18.20 | 18.44 | 18.00 | 18.41 | 179,368 | +0.27(+1.47%) |
Oct 06, 2006 | 18.24 | 18.24 | 18.00 | 18.14 | 214,138 | -0.10(-0.54%) |
Oct 05, 2006 | 17.94 | 18.44 | 17.85 | 18.24 | 160,420 | +0.25(+1.39%) |
Oct 04, 2006 | 17.60 | 17.99 | 17.53 | 17.99 | 211,011 | +0.40(+2.26%) |
Oct 03, 2006 | 17.27 | 17.71 | 17.27 | 17.60 | 396,818 | +0.30(+1.76%) |