Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.81 | 15.95 | 15.56 | 15.56 | 174,089 | -0.32(-1.98%) |
Dec 28, 2006 | 16.12 | 16.17 | 15.77 | 15.88 | 165,670 | -0.23(-1.43%) |
Dec 27, 2006 | 16.00 | 16.23 | 15.86 | 16.11 | 386,347 | +0.07(+0.42%) |
Dec 26, 2006 | 15.54 | 16.04 | 15.47 | 16.04 | 184,971 | +0.46(+2.95%) |
Dec 22, 2006 | 15.32 | 15.60 | 15.32 | 15.58 | 294,869 | +0.27(+1.78%) |
Dec 21, 2006 | 15.45 | 15.61 | 15.24 | 15.31 | 736,507 | -0.18(-1.15%) |
Dec 20, 2006 | 15.52 | 15.66 | 15.43 | 15.49 | 520,116 | -0.07(-0.44%) |
Dec 19, 2006 | 15.49 | 15.61 | 15.40 | 15.55 | 254,867 | +0.03(+0.16%) |
Dec 18, 2006 | 15.80 | 15.89 | 15.49 | 15.53 | 310,835 | -0.29(-1.83%) |
Dec 15, 2006 | 15.83 | 16.00 | 15.75 | 15.82 | 373,991 | +0.03(+0.16%) |
Dec 14, 2006 | 15.68 | 16.22 | 15.63 | 15.79 | 461,217 | +0.22(+1.42%) |
Dec 13, 2006 | 16.00 | 16.01 | 15.56 | 15.57 | 326,860 | -0.32(-1.98%) |
Dec 12, 2006 | 16.13 | 16.14 | 15.85 | 15.89 | 164,766 | -0.26(-1.58%) |
Dec 11, 2006 | 16.14 | 16.36 | 16.09 | 16.14 | 124,653 | -0.08(-0.47%) |
Dec 08, 2006 | 16.12 | 16.50 | 15.97 | 16.22 | 157,269 | +0.12(+0.74%) |
Dec 07, 2006 | 16.24 | 16.34 | 16.09 | 16.10 | 209,696 | -0.18(-1.10%) |
Dec 06, 2006 | 16.32 | 16.40 | 16.22 | 16.28 | 268,347 | -0.13(-0.78%) |
Dec 05, 2006 | 16.40 | 16.56 | 16.35 | 16.40 | 355,739 | +0.00(+0.00%) |
Dec 04, 2006 | 16.52 | 16.63 | 16.31 | 16.40 | 322,381 | -0.13(-0.77%) |
Dec 01, 2006 | 16.09 | 16.59 | 16.09 | 16.53 | 803,843 | +0.40(+2.48%) |
Nov 30, 2006 | 16.31 | 16.35 | 16.07 | 16.13 | 508,744 | -0.25(-1.51%) |
Nov 29, 2006 | 16.49 | 16.67 | 16.17 | 16.38 | 429,244 | -0.04(-0.26%) |
Nov 28, 2006 | 16.59 | 16.59 | 16.23 | 16.42 | 412,571 | -0.15(-0.92%) |
Nov 27, 2006 | 16.86 | 16.99 | 16.49 | 16.57 | 602,468 | -0.32(-1.87%) |
Nov 24, 2006 | 17.02 | 17.03 | 16.85 | 16.89 | 110,820 | -0.18(-1.05%) |
Nov 22, 2006 | 17.22 | 17.27 | 16.98 | 17.07 | 190,332 | -0.21(-1.23%) |
Nov 21, 2006 | 17.43 | 17.49 | 17.18 | 17.28 | 80,331 | -0.12(-0.69%) |
Nov 20, 2006 | 17.39 | 17.55 | 17.14 | 17.40 | 277,831 | -0.04(-0.24%) |
Nov 17, 2006 | 17.42 | 17.45 | 17.16 | 17.44 | 138,429 | +0.02(+0.10%) |
Nov 16, 2006 | 17.37 | 17.52 | 17.26 | 17.43 | 235,776 | +0.06(+0.34%) |
Nov 15, 2006 | 17.43 | 17.61 | 17.25 | 17.37 | 225,672 | -0.09(-0.49%) |
Nov 14, 2006 | 17.33 | 17.45 | 16.91 | 17.45 | 332,553 | +0.09(+0.54%) |
Nov 13, 2006 | 17.03 | 17.46 | 17.03 | 17.36 | 339,714 | +0.32(+1.90%) |
Nov 10, 2006 | 17.04 | 17.15 | 16.86 | 17.03 | 370,757 | -0.01(-0.05%) |
Nov 09, 2006 | 17.17 | 17.17 | 16.88 | 17.04 | 635,300 | -0.03(-0.20%) |
Nov 08, 2006 | 16.93 | 17.10 | 16.80 | 17.08 | 580,963 | +0.14(+0.85%) |
Nov 07, 2006 | 16.36 | 17.04 | 16.30 | 16.93 | 739,536 | +0.69(+4.25%) |
Nov 06, 2006 | 15.80 | 16.27 | 15.71 | 16.24 | 645,022 | +0.74(+4.78%) |
Nov 03, 2006 | 15.77 | 15.89 | 15.23 | 15.50 | 677,697 | -0.26(-1.67%) |
Nov 02, 2006 | 15.75 | 16.57 | 15.75 | 15.77 | 884,553 | -1.06(-6.32%) |
Nov 01, 2006 | 16.74 | 16.96 | 16.61 | 16.83 | 284,556 | +0.07(+0.41%) |
Oct 31, 2006 | 16.53 | 16.82 | 16.36 | 16.76 | 371,392 | +0.19(+1.13%) |
Oct 30, 2006 | 16.34 | 16.57 | 16.26 | 16.57 | 171,295 | +0.24(+1.46%) |
Oct 27, 2006 | 16.74 | 16.75 | 16.29 | 16.34 | 242,817 | -0.49(-2.88%) |
Oct 26, 2006 | 16.70 | 16.83 | 16.39 | 16.82 | 209,407 | +0.14(+0.87%) |
Oct 25, 2006 | 16.83 | 17.26 | 16.35 | 16.68 | 296,507 | -0.09(-0.56%) |
Oct 24, 2006 | 16.66 | 16.91 | 16.54 | 16.77 | 144,006 | +0.03(+0.15%) |
Oct 23, 2006 | 16.37 | 16.95 | 16.24 | 16.75 | 302,126 | +0.27(+1.65%) |
Oct 20, 2006 | 16.71 | 16.80 | 16.13 | 16.47 | 333,481 | -0.26(-1.58%) |
Oct 19, 2006 | 16.50 | 16.79 | 16.50 | 16.74 | 269,591 | +0.27(+1.65%) |
Oct 18, 2006 | 16.56 | 16.75 | 16.23 | 16.46 | 184,228 | -0.06(-0.36%) |
Oct 17, 2006 | 16.17 | 16.58 | 16.06 | 16.52 | 263,119 | +0.25(+1.52%) |
Oct 16, 2006 | 16.15 | 16.33 | 16.06 | 16.28 | 265,071 | +0.14(+0.90%) |
Oct 13, 2006 | 16.17 | 16.29 | 15.99 | 16.13 | 313,831 | -0.04(-0.26%) |
Oct 12, 2006 | 16.15 | 16.39 | 16.03 | 16.17 | 402,415 | +0.09(+0.58%) |
Oct 11, 2006 | 16.35 | 16.46 | 15.96 | 16.08 | 401,217 | -0.39(-2.38%) |
Oct 10, 2006 | 16.67 | 16.71 | 16.31 | 16.47 | 179,679 | -0.22(-1.33%) |
Oct 09, 2006 | 16.85 | 16.95 | 16.38 | 16.69 | 118,342 | -0.23(-1.36%) |
Oct 06, 2006 | 17.10 | 17.10 | 16.64 | 16.92 | 257,353 | -0.18(-1.04%) |
Oct 05, 2006 | 16.73 | 17.15 | 16.57 | 17.10 | 250,302 | +0.41(+2.45%) |
Oct 04, 2006 | 16.18 | 16.92 | 16.10 | 16.69 | 355,866 | +0.52(+3.21%) |
Oct 03, 2006 | 16.08 | 16.43 | 15.93 | 16.17 | 403,359 | +0.11(+0.69%) |