Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.81 | 16.25 | 15.81 | 15.81 | 3,245 | -0.51(-3.12%) |
Dec 28, 2006 | 16.32 | 16.40 | 16.05 | 16.32 | 4,110 | +0.44(+2.77%) |
Dec 27, 2006 | 15.88 | 16.10 | 15.86 | 15.88 | 17,949 | -0.49(-2.99%) |
Dec 26, 2006 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 16.37 | 16.39 | 16.28 | 16.37 | 16,043 | -0.15(-0.90%) |
Dec 21, 2006 | 16.52 | 16.86 | 16.52 | 16.52 | 12,615 | -0.35(-2.09%) |
Dec 20, 2006 | 16.87 | 17.08 | 16.79 | 16.87 | 7,735 | -0.22(-1.30%) |
Dec 19, 2006 | 17.09 | 17.09 | 16.46 | 17.09 | 10,045 | +0.43(+2.59%) |
Dec 18, 2006 | 16.66 | 17.09 | 16.66 | 16.66 | 4,890 | -0.66(-3.79%) |
Dec 15, 2006 | 17.32 | 17.32 | 17.25 | 17.32 | 7,985 | -0.01(-0.05%) |
Dec 14, 2006 | 17.33 | 17.33 | 17.18 | 17.33 | 2,350 | +0.33(+1.94%) |
Dec 13, 2006 | 17.00 | 17.12 | 16.91 | 17.00 | 9,423 | +0.06(+0.33%) |
Dec 12, 2006 | 16.94 | 17.26 | 16.89 | 16.94 | 6,860 | -0.42(-2.42%) |
Dec 11, 2006 | 17.36 | 17.59 | 17.28 | 17.36 | 3,490 | -0.17(-0.95%) |
Dec 08, 2006 | 17.53 | 17.53 | 17.24 | 17.53 | 3,060 | +0.51(+3.00%) |
Dec 07, 2006 | 17.02 | 17.10 | 16.78 | 17.02 | 6,875 | +0.09(+0.54%) |
Dec 06, 2006 | 16.93 | 17.03 | 16.86 | 16.93 | 1,755 | -0.04(-0.24%) |
Dec 05, 2006 | 16.97 | 17.09 | 16.80 | 16.97 | 9,215 | +0.11(+0.67%) |
Dec 04, 2006 | 16.85 | 16.92 | 16.66 | 16.85 | 41,570 | -0.03(-0.16%) |
Dec 01, 2006 | 16.88 | 17.14 | 16.82 | 16.88 | 10,767 | -0.38(-2.19%) |
Nov 30, 2006 | 17.26 | 17.37 | 16.85 | 17.26 | 9,730 | +0.63(+3.77%) |
Nov 29, 2006 | 16.63 | 16.75 | 16.37 | 16.63 | 5,395 | +0.03(+0.20%) |
Nov 28, 2006 | 16.60 | 16.71 | 16.31 | 16.60 | 4,030 | +0.39(+2.39%) |
Nov 27, 2006 | 16.21 | 16.26 | 16.16 | 16.21 | 2,350 | -0.18(-1.10%) |
Nov 24, 2006 | 16.39 | 16.44 | 16.18 | 16.39 | 1,960 | +0.08(+0.52%) |
Nov 22, 2006 | 16.31 | 16.61 | 15.97 | 16.31 | 11,170 | +0.02(+0.10%) |
Nov 21, 2006 | 16.29 | 16.29 | 15.80 | 16.29 | 15,845 | +0.66(+4.20%) |
Nov 20, 2006 | 15.63 | 15.84 | 15.63 | 15.63 | 76,005 | -0.13(-0.85%) |
Nov 17, 2006 | 15.77 | 15.95 | 15.55 | 15.77 | 11,580 | -0.11(-0.69%) |
Nov 16, 2006 | 15.88 | 16.34 | 15.74 | 15.88 | 53,484 | -0.30(-1.88%) |
Nov 15, 2006 | 16.18 | 16.39 | 15.92 | 16.18 | 5,513 | +0.21(+1.29%) |
Nov 14, 2006 | 15.98 | 16.08 | 15.79 | 15.98 | 43,855 | -0.16(-0.99%) |
Nov 13, 2006 | 16.14 | 16.14 | 15.64 | 16.14 | 7,125 | +0.07(+0.41%) |
Nov 10, 2006 | 16.07 | 16.60 | 15.92 | 16.07 | 4,980 | -0.54(-3.23%) |
Nov 09, 2006 | 16.61 | 16.87 | 16.30 | 16.61 | 10,150 | +0.39(+2.41%) |
Nov 08, 2006 | 16.21 | 16.21 | 15.73 | 16.21 | 8,315 | +0.39(+2.46%) |
Nov 07, 2006 | 15.83 | 15.94 | 15.75 | 15.83 | 25,905 | +0.31(+2.02%) |
Nov 06, 2006 | 15.51 | 15.58 | 15.47 | 15.51 | 175,250 | +0.53(+3.57%) |
Nov 03, 2006 | 14.98 | 15.18 | 14.89 | 14.98 | 26,450 | -0.04(-0.26%) |
Nov 02, 2006 | 15.02 | 15.47 | 15.02 | 15.02 | 123,295 | -0.51(-3.30%) |
Nov 01, 2006 | 15.53 | 15.58 | 15.41 | 15.53 | 45,033 | -0.54(-3.35%) |
Oct 31, 2006 | 16.07 | 16.12 | 15.70 | 16.07 | 37,505 | +0.19(+1.23%) |
Oct 30, 2006 | 15.87 | 16.25 | 15.87 | 15.87 | 110,185 | -0.35(-2.18%) |
Oct 27, 2006 | 16.23 | 17.20 | 16.23 | 16.23 | 244,025 | -0.86(-5.03%) |
Oct 26, 2006 | 17.09 | 17.37 | 16.86 | 17.09 | 52,205 | +0.09(+0.55%) |
Oct 25, 2006 | 16.99 | 17.24 | 16.51 | 16.99 | 67,710 | +0.43(+2.60%) |
Oct 24, 2006 | 16.56 | 16.60 | 16.16 | 16.56 | 60,559 | +0.17(+1.01%) |
Oct 23, 2006 | 16.29 | 16.40 | 16.18 | 16.40 | 36,765 | +0.11(+0.68%) |
Oct 20, 2006 | 16.29 | 16.50 | 16.11 | 16.29 | 11,435 | -0.10(-0.61%) |
Oct 19, 2006 | 16.39 | 16.57 | 15.94 | 16.39 | 62,940 | +0.52(+3.28%) |
Oct 18, 2006 | 15.87 | 16.37 | 15.84 | 15.87 | 9,725 | -0.23(-1.43%) |
Oct 17, 2006 | 16.10 | 16.10 | 15.83 | 16.10 | 7,310 | -0.23(-1.40%) |
Oct 16, 2006 | 16.32 | 16.40 | 15.91 | 16.32 | 5,730 | +0.71(+4.57%) |
Oct 13, 2006 | 15.61 | 15.61 | 15.31 | 15.61 | 117,130 | +0.34(+2.24%) |
Oct 12, 2006 | 15.27 | 15.27 | 14.91 | 15.27 | 22,290 | +0.28(+1.89%) |
Oct 11, 2006 | 14.99 | 15.52 | 14.76 | 14.99 | 419,657 | -0.42(-2.70%) |
Oct 10, 2006 | 15.40 | 15.61 | 15.18 | 15.40 | 208,665 | +0.03(+0.17%) |
Oct 09, 2006 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 15.38 | 15.69 | 14.88 | 15.38 | 6,590 | +0.18(+1.19%) |
Oct 05, 2006 | 15.20 | 15.72 | 15.02 | 15.20 | 223,235 | -0.19(-1.23%) |
Oct 04, 2006 | 15.39 | 15.49 | 14.62 | 15.39 | 47,750 | +0.30(+2.00%) |
Oct 03, 2006 | 15.09 | 15.48 | 15.02 | 15.09 | 126,165 | -0.86(-5.41%) |