Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.44 | 16.56 | 16.06 | 16.14 | 39,713 | -0.30(-1.84%) |
Dec 28, 2006 | 16.16 | 16.54 | 16.10 | 16.44 | 22,787 | +0.13(+0.77%) |
Dec 27, 2006 | 15.99 | 16.35 | 15.97 | 16.31 | 48,042 | +0.07(+0.41%) |
Dec 26, 2006 | 16.29 | 16.36 | 16.07 | 16.25 | 29,690 | +0.10(+0.64%) |
Dec 22, 2006 | 16.14 | 16.27 | 15.97 | 16.14 | 33,725 | -0.14(-0.86%) |
Dec 21, 2006 | 16.40 | 16.50 | 16.09 | 16.29 | 24,334 | -0.27(-1.61%) |
Dec 20, 2006 | 16.46 | 16.56 | 16.38 | 16.55 | 15,169 | +0.10(+0.58%) |
Dec 19, 2006 | 16.11 | 16.48 | 16.08 | 16.46 | 16,961 | +0.24(+1.46%) |
Dec 18, 2006 | 16.51 | 16.52 | 16.04 | 16.22 | 32,496 | -0.30(-1.79%) |
Dec 15, 2006 | 16.63 | 16.63 | 16.45 | 16.51 | 54,000 | -0.07(-0.45%) |
Dec 14, 2006 | 16.48 | 16.67 | 16.47 | 16.59 | 25,080 | +0.10(+0.58%) |
Dec 13, 2006 | 16.40 | 16.50 | 16.19 | 16.49 | 38,036 | +0.24(+1.45%) |
Dec 12, 2006 | 16.27 | 16.37 | 16.19 | 16.26 | 8,477 | +0.02(+0.14%) |
Dec 11, 2006 | 16.33 | 16.33 | 16.11 | 16.23 | 13,429 | -0.08(-0.50%) |
Dec 08, 2006 | 16.24 | 16.46 | 16.02 | 16.31 | 13,097 | -0.07(-0.41%) |
Dec 07, 2006 | 16.27 | 16.48 | 16.17 | 16.38 | 31,661 | +0.11(+0.68%) |
Dec 06, 2006 | 16.29 | 16.30 | 16.12 | 16.27 | 31,067 | +0.08(+0.50%) |
Dec 05, 2006 | 16.25 | 16.37 | 16.00 | 16.19 | 30,506 | +0.06(+0.37%) |
Dec 04, 2006 | 15.68 | 16.13 | 15.66 | 16.13 | 60,266 | +0.54(+3.46%) |
Dec 01, 2006 | 15.44 | 15.62 | 15.37 | 15.59 | 78,917 | +0.17(+1.08%) |
Nov 30, 2006 | 16.29 | 16.29 | 15.42 | 15.42 | 206,929 | -0.78(-4.82%) |
Nov 29, 2006 | 16.14 | 16.40 | 16.00 | 16.20 | 25,283 | +0.24(+1.48%) |
Nov 28, 2006 | 15.97 | 16.13 | 15.85 | 15.97 | 43,728 | -0.02(-0.14%) |
Nov 27, 2006 | 16.99 | 16.99 | 15.94 | 15.99 | 31,970 | -1.14(-6.64%) |
Nov 24, 2006 | 16.91 | 17.16 | 16.88 | 17.13 | 21,956 | +0.14(+0.83%) |
Nov 22, 2006 | 17.31 | 17.31 | 16.92 | 16.99 | 16,774 | -0.24(-1.42%) |
Nov 21, 2006 | 17.20 | 17.31 | 16.99 | 17.23 | 18,532 | +0.18(+1.04%) |
Nov 20, 2006 | 17.19 | 17.19 | 16.80 | 17.05 | 31,556 | -0.11(-0.65%) |
Nov 17, 2006 | 17.19 | 17.26 | 16.97 | 17.16 | 34,862 | -0.03(-0.17%) |
Nov 16, 2006 | 17.26 | 17.29 | 16.92 | 17.19 | 24,222 | -0.03(-0.17%) |
Nov 15, 2006 | 16.94 | 17.22 | 16.55 | 17.22 | 50,259 | +0.44(+2.60%) |
Nov 14, 2006 | 16.48 | 16.82 | 16.14 | 16.79 | 42,513 | +0.21(+1.29%) |
Nov 13, 2006 | 16.43 | 16.58 | 16.31 | 16.57 | 19,675 | +0.24(+1.49%) |
Nov 10, 2006 | 16.20 | 16.33 | 15.94 | 16.33 | 10,284 | +0.34(+2.13%) |
Nov 09, 2006 | 16.26 | 16.36 | 15.81 | 15.99 | 51,305 | -0.41(-2.52%) |
Nov 08, 2006 | 15.69 | 16.45 | 15.61 | 16.40 | 20,106 | +0.69(+4.42%) |
Nov 07, 2006 | 16.28 | 16.53 | 15.71 | 15.71 | 18,914 | -0.64(-3.89%) |
Nov 06, 2006 | 15.97 | 16.51 | 15.95 | 16.34 | 14,070 | +0.48(+3.03%) |
Nov 03, 2006 | 15.63 | 15.98 | 15.54 | 15.86 | 20,904 | +0.26(+1.66%) |
Nov 02, 2006 | 15.91 | 16.34 | 15.58 | 15.61 | 28,882 | -0.46(-2.85%) |
Nov 01, 2006 | 16.80 | 16.80 | 15.95 | 16.06 | 34,333 | -0.58(-3.51%) |
Oct 31, 2006 | 16.78 | 16.79 | 16.48 | 16.65 | 41,993 | -0.04(-0.27%) |
Oct 30, 2006 | 16.12 | 16.69 | 15.92 | 16.69 | 29,393 | +0.58(+3.58%) |
Oct 27, 2006 | 16.50 | 16.63 | 16.02 | 16.12 | 14,102 | -0.53(-3.20%) |
Oct 26, 2006 | 16.33 | 16.65 | 16.13 | 16.65 | 22,985 | +0.42(+2.60%) |
Oct 25, 2006 | 16.23 | 16.31 | 16.00 | 16.23 | 14,750 | +0.19(+1.20%) |
Oct 24, 2006 | 16.11 | 16.11 | 15.72 | 16.03 | 15,359 | -0.06(-0.37%) |
Oct 23, 2006 | 15.94 | 16.17 | 15.73 | 16.09 | 13,388 | +0.02(+0.14%) |
Oct 20, 2006 | 16.08 | 16.12 | 15.73 | 16.07 | 24,796 | +0.17(+1.07%) |
Oct 19, 2006 | 15.66 | 16.11 | 15.43 | 15.90 | 21,039 | +0.16(+1.03%) |
Oct 18, 2006 | 15.89 | 16.11 | 15.67 | 15.74 | 13,264 | -0.19(-1.21%) |
Oct 17, 2006 | 15.91 | 16.07 | 15.62 | 15.93 | 22,016 | -0.13(-0.83%) |
Oct 16, 2006 | 15.44 | 16.10 | 15.44 | 16.06 | 22,966 | +0.21(+1.35%) |
Oct 13, 2006 | 15.66 | 15.90 | 15.59 | 15.85 | 15,887 | +0.26(+1.66%) |
Oct 12, 2006 | 15.20 | 15.59 | 15.20 | 15.59 | 24,797 | +0.52(+3.48%) |
Oct 11, 2006 | 15.47 | 15.49 | 15.07 | 15.07 | 24,537 | -0.41(-2.63%) |
Oct 10, 2006 | 15.43 | 15.52 | 15.37 | 15.47 | 20,422 | +0.13(+0.82%) |
Oct 09, 2006 | 15.22 | 15.35 | 15.15 | 15.35 | 7,084 | +0.04(+0.24%) |
Oct 06, 2006 | 15.37 | 15.40 | 15.15 | 15.31 | 12,683 | -0.17(-1.10%) |
Oct 05, 2006 | 15.46 | 15.51 | 15.21 | 15.48 | 25,998 | +0.00(+0.00%) |
Oct 04, 2006 | 15.00 | 15.49 | 15.00 | 15.48 | 36,006 | +0.40(+2.65%) |
Oct 03, 2006 | 15.00 | 15.13 | 15.00 | 15.08 | 18,087 | +0.05(+0.34%) |