Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.86 | 17.90 | 17.60 | 17.62 | 134,949 | -0.26(-1.46%) |
Dec 28, 2006 | 17.78 | 17.94 | 17.78 | 17.88 | 264,777 | +0.02(+0.09%) |
Dec 27, 2006 | 17.69 | 17.87 | 17.61 | 17.87 | 236,868 | +0.14(+0.77%) |
Dec 26, 2006 | 17.78 | 17.89 | 17.63 | 17.73 | 391,248 | -0.07(-0.41%) |
Dec 22, 2006 | 17.49 | 17.83 | 17.41 | 17.80 | 782,674 | +0.32(+1.81%) |
Dec 21, 2006 | 17.33 | 17.52 | 17.19 | 17.49 | 604,625 | +0.30(+1.75%) |
Dec 20, 2006 | 17.32 | 17.52 | 16.99 | 17.19 | 809,699 | +0.01(+0.03%) |
Dec 19, 2006 | 17.20 | 17.49 | 16.70 | 17.18 | 574,066 | +0.01(+0.07%) |
Dec 18, 2006 | 17.40 | 17.49 | 17.07 | 17.17 | 555,520 | -0.10(-0.56%) |
Dec 15, 2006 | 17.15 | 17.39 | 17.15 | 17.27 | 875,584 | +0.35(+2.04%) |
Dec 14, 2006 | 16.80 | 17.10 | 16.80 | 16.92 | 657,439 | +0.10(+0.61%) |
Dec 13, 2006 | 16.84 | 16.90 | 16.73 | 16.82 | 191,650 | +0.01(+0.07%) |
Dec 12, 2006 | 16.54 | 16.92 | 16.54 | 16.81 | 547,924 | +0.14(+0.85%) |
Dec 11, 2006 | 16.70 | 16.97 | 16.60 | 16.67 | 477,800 | -0.04(-0.24%) |
Dec 08, 2006 | 16.75 | 16.84 | 16.56 | 16.71 | 253,472 | -0.07(-0.40%) |
Dec 07, 2006 | 16.98 | 17.15 | 16.71 | 16.77 | 315,295 | -0.28(-1.66%) |
Dec 06, 2006 | 16.89 | 17.20 | 16.84 | 17.06 | 276,258 | +0.04(+0.23%) |
Dec 05, 2006 | 17.05 | 17.21 | 17.01 | 17.02 | 332,782 | +0.03(+0.20%) |
Dec 04, 2006 | 16.87 | 17.07 | 16.80 | 16.98 | 442,296 | +0.08(+0.50%) |
Dec 01, 2006 | 16.70 | 17.01 | 16.65 | 16.90 | 322,890 | -0.12(-0.73%) |
Nov 30, 2006 | 16.80 | 17.02 | 16.52 | 17.02 | 883,179 | +0.45(+2.70%) |
Nov 29, 2006 | 16.76 | 16.92 | 16.46 | 16.58 | 535,207 | +0.10(+0.62%) |
Nov 28, 2006 | 15.99 | 16.67 | 15.99 | 16.47 | 903,846 | +0.03(+0.21%) |
Nov 27, 2006 | 16.86 | 16.96 | 16.24 | 16.44 | 862,690 | -0.54(-3.20%) |
Nov 24, 2006 | 17.15 | 17.17 | 16.71 | 16.98 | 461,549 | -0.20(-1.19%) |
Nov 22, 2006 | 17.30 | 17.31 | 17.09 | 17.19 | 595,439 | -0.14(-0.82%) |
Nov 21, 2006 | 17.45 | 17.53 | 17.24 | 17.33 | 411,385 | -0.12(-0.71%) |
Nov 20, 2006 | 17.86 | 18.26 | 17.27 | 17.45 | 538,563 | -0.44(-2.44%) |
Nov 17, 2006 | 17.66 | 17.96 | 17.56 | 17.89 | 557,816 | +0.11(+0.61%) |
Nov 16, 2006 | 17.92 | 17.96 | 17.61 | 17.78 | 356,274 | -0.19(-1.07%) |
Nov 15, 2006 | 17.89 | 18.11 | 17.89 | 17.97 | 378,530 | +0.06(+0.35%) |
Nov 14, 2006 | 17.79 | 17.92 | 17.70 | 17.91 | 450,068 | +0.08(+0.48%) |
Nov 13, 2006 | 17.70 | 17.83 | 17.61 | 17.83 | 229,273 | +0.06(+0.32%) |
Nov 10, 2006 | 17.66 | 17.81 | 17.66 | 17.77 | 252,059 | +0.09(+0.51%) |
Nov 09, 2006 | 17.66 | 17.90 | 17.60 | 17.68 | 616,106 | +0.05(+0.26%) |
Nov 08, 2006 | 17.90 | 17.90 | 17.34 | 17.64 | 666,094 | -0.25(-1.42%) |
Nov 07, 2006 | 17.53 | 17.90 | 17.50 | 17.89 | 902,609 | +0.39(+2.20%) |
Nov 06, 2006 | 17.21 | 17.54 | 17.13 | 17.50 | 419,333 | +0.33(+1.91%) |
Nov 03, 2006 | 17.24 | 17.40 | 16.99 | 17.18 | 174,692 | -0.02(-0.10%) |
Nov 02, 2006 | 17.16 | 17.24 | 17.10 | 17.19 | 208,783 | +0.04(+0.23%) |
Nov 01, 2006 | 17.38 | 17.44 | 17.15 | 17.15 | 413,858 | -0.15(-0.88%) |
Oct 31, 2006 | 17.07 | 17.38 | 17.06 | 17.31 | 766,070 | +0.27(+1.60%) |
Oct 30, 2006 | 17.00 | 17.08 | 16.96 | 17.04 | 535,913 | +0.00(+0.00%) |
Oct 27, 2006 | 16.98 | 17.36 | 16.88 | 17.04 | 1,326,712 | +0.12(+0.74%) |
Oct 26, 2006 | 17.13 | 17.15 | 16.89 | 16.91 | 250,823 | -0.14(-0.80%) |
Oct 25, 2006 | 16.76 | 17.05 | 16.62 | 17.05 | 397,077 | +0.27(+1.62%) |
Oct 24, 2006 | 16.77 | 16.84 | 16.70 | 16.77 | 238,281 | -0.05(-0.27%) |
Oct 23, 2006 | 16.79 | 16.98 | 16.73 | 16.82 | 561,702 | +0.01(+0.03%) |
Oct 20, 2006 | 16.74 | 16.85 | 16.59 | 16.81 | 581,132 | +0.07(+0.44%) |
Oct 19, 2006 | 16.81 | 16.95 | 16.70 | 16.74 | 631,473 | -0.07(-0.44%) |
Oct 18, 2006 | 16.88 | 17.09 | 16.70 | 16.81 | 430,815 | -0.04(-0.24%) |
Oct 17, 2006 | 16.90 | 17.00 | 16.52 | 16.85 | 392,661 | -0.13(-0.77%) |
Oct 16, 2006 | 17.15 | 17.17 | 16.90 | 16.98 | 354,331 | +0.06(+0.33%) |
Oct 13, 2006 | 16.90 | 16.98 | 16.73 | 16.93 | 352,212 | -0.17(-0.99%) |
Oct 12, 2006 | 17.69 | 17.80 | 16.59 | 17.10 | 1,316,114 | -0.49(-2.77%) |
Oct 11, 2006 | 17.50 | 17.66 | 17.39 | 17.58 | 430,991 | -0.03(-0.16%) |
Oct 10, 2006 | 17.30 | 17.74 | 17.30 | 17.61 | 898,547 | +0.32(+1.83%) |
Oct 09, 2006 | 17.15 | 17.40 | 17.15 | 17.30 | 552,870 | +0.00(+0.00%) |
Oct 06, 2006 | 16.99 | 17.36 | 16.84 | 17.30 | 597,736 | +0.31(+1.83%) |
Oct 05, 2006 | 16.53 | 17.15 | 16.36 | 16.98 | 1,079,599 | +0.57(+3.45%) |
Oct 04, 2006 | 16.31 | 16.50 | 16.19 | 16.42 | 737,455 | +0.15(+0.94%) |
Oct 03, 2006 | 16.53 | 16.56 | 16.24 | 16.27 | 458,900 | -0.26(-1.58%) |