Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.72 | 16.77 | 16.60 | 16.61 | 451,406 | -0.16(-0.93%) |
Dec 28, 2006 | 16.70 | 16.86 | 16.70 | 16.76 | 489,605 | +0.00(+0.00%) |
Dec 27, 2006 | 16.73 | 16.86 | 16.69 | 16.76 | 364,300 | -0.01(-0.04%) |
Dec 26, 2006 | 16.60 | 16.79 | 16.60 | 16.77 | 389,349 | +0.13(+0.81%) |
Dec 22, 2006 | 16.60 | 16.68 | 16.54 | 16.64 | 342,230 | -0.01(-0.04%) |
Dec 21, 2006 | 16.61 | 16.79 | 16.60 | 16.64 | 324,469 | +0.01(+0.08%) |
Dec 20, 2006 | 16.69 | 16.72 | 16.61 | 16.63 | 402,643 | -0.10(-0.59%) |
Dec 19, 2006 | 16.81 | 16.88 | 16.67 | 16.73 | 421,899 | -0.15(-0.88%) |
Dec 18, 2006 | 17.00 | 17.08 | 16.86 | 16.88 | 305,213 | -0.15(-0.87%) |
Dec 15, 2006 | 16.82 | 17.06 | 16.82 | 17.03 | 888,435 | +0.18(+1.09%) |
Dec 14, 2006 | 16.64 | 16.88 | 16.55 | 16.84 | 282,631 | +0.16(+0.93%) |
Dec 13, 2006 | 16.71 | 16.76 | 16.64 | 16.69 | 222,987 | -0.02(-0.13%) |
Dec 12, 2006 | 16.62 | 16.72 | 16.57 | 16.71 | 138,876 | +0.04(+0.21%) |
Dec 11, 2006 | 16.47 | 16.68 | 16.47 | 16.67 | 155,306 | +0.12(+0.72%) |
Dec 08, 2006 | 16.53 | 16.60 | 16.47 | 16.55 | 178,991 | -0.04(-0.26%) |
Dec 07, 2006 | 16.68 | 16.85 | 16.59 | 16.60 | 146,867 | -0.12(-0.72%) |
Dec 06, 2006 | 16.84 | 16.84 | 16.65 | 16.72 | 312,783 | -0.18(-1.09%) |
Dec 05, 2006 | 16.79 | 16.93 | 16.70 | 16.90 | 196,470 | +0.11(+0.67%) |
Dec 04, 2006 | 16.46 | 16.80 | 16.46 | 16.79 | 360,562 | +0.28(+1.67%) |
Dec 01, 2006 | 16.35 | 16.55 | 16.29 | 16.51 | 469,735 | +0.11(+0.69%) |
Nov 30, 2006 | 16.43 | 16.44 | 16.28 | 16.40 | 482,371 | -0.06(-0.39%) |
Nov 29, 2006 | 16.28 | 16.46 | 16.24 | 16.46 | 281,766 | +0.17(+1.04%) |
Nov 28, 2006 | 16.18 | 16.31 | 16.17 | 16.29 | 333,899 | +0.06(+0.35%) |
Nov 27, 2006 | 16.33 | 16.38 | 16.21 | 16.24 | 301,970 | -0.17(-1.03%) |
Nov 24, 2006 | 16.35 | 16.48 | 16.35 | 16.40 | 119,697 | -0.07(-0.43%) |
Nov 22, 2006 | 16.55 | 16.57 | 16.37 | 16.48 | 384,203 | -0.10(-0.60%) |
Nov 21, 2006 | 16.51 | 16.64 | 16.41 | 16.57 | 262,247 | +0.01(+0.04%) |
Nov 20, 2006 | 16.55 | 16.61 | 16.50 | 16.57 | 205,249 | -0.04(-0.25%) |
Nov 17, 2006 | 16.65 | 16.71 | 16.43 | 16.61 | 321,416 | -0.10(-0.59%) |
Nov 16, 2006 | 16.66 | 16.72 | 16.51 | 16.71 | 219,725 | +0.07(+0.42%) |
Nov 15, 2006 | 16.58 | 16.67 | 16.55 | 16.64 | 231,979 | +0.00(+0.00%) |
Nov 14, 2006 | 16.47 | 16.64 | 16.43 | 16.64 | 342,835 | +0.14(+0.86%) |
Nov 13, 2006 | 16.37 | 16.51 | 16.31 | 16.50 | 278,310 | +0.07(+0.43%) |
Nov 10, 2006 | 16.36 | 16.43 | 16.28 | 16.43 | 187,433 | +0.03(+0.17%) |
Nov 09, 2006 | 16.36 | 16.45 | 16.26 | 16.40 | 322,452 | -0.05(-0.30%) |
Nov 08, 2006 | 16.26 | 16.48 | 16.24 | 16.45 | 244,376 | +0.12(+0.73%) |
Nov 07, 2006 | 16.26 | 16.41 | 16.24 | 16.33 | 391,652 | -0.01(-0.04%) |
Nov 06, 2006 | 16.26 | 16.43 | 16.24 | 16.33 | 366,289 | +0.08(+0.48%) |
Nov 03, 2006 | 16.27 | 16.31 | 16.14 | 16.26 | 302,293 | +0.02(+0.13%) |
Nov 02, 2006 | 16.24 | 16.30 | 16.13 | 16.24 | 318,702 | -0.04(-0.22%) |
Nov 01, 2006 | 16.45 | 16.45 | 16.26 | 16.27 | 317,674 | -0.13(-0.82%) |
Oct 31, 2006 | 16.30 | 16.43 | 16.30 | 16.40 | 435,303 | +0.06(+0.39%) |
Oct 30, 2006 | 16.31 | 16.40 | 16.22 | 16.34 | 467,512 | -0.04(-0.26%) |
Oct 27, 2006 | 16.45 | 16.54 | 16.34 | 16.38 | 456,220 | -0.17(-1.02%) |
Oct 26, 2006 | 16.48 | 16.57 | 16.33 | 16.55 | 377,768 | +0.08(+0.51%) |
Oct 25, 2006 | 16.43 | 16.54 | 16.33 | 16.47 | 469,078 | -0.04(-0.21%) |
Oct 24, 2006 | 16.43 | 16.52 | 16.36 | 16.50 | 253,041 | -0.01(-0.04%) |
Oct 23, 2006 | 16.38 | 16.57 | 16.35 | 16.51 | 512,484 | +0.07(+0.43%) |
Oct 20, 2006 | 16.35 | 16.52 | 16.35 | 16.44 | 800,886 | +0.00(+0.00%) |
Oct 19, 2006 | 16.42 | 16.59 | 16.24 | 16.44 | 647,161 | -0.04(-0.26%) |
Oct 18, 2006 | 16.35 | 16.54 | 16.35 | 16.48 | 314,031 | +0.06(+0.39%) |
Oct 17, 2006 | 16.37 | 16.54 | 16.36 | 16.42 | 264,783 | -0.05(-0.30%) |
Oct 16, 2006 | 16.34 | 16.57 | 16.34 | 16.47 | 510,114 | +0.06(+0.34%) |
Oct 13, 2006 | 16.27 | 16.45 | 16.26 | 16.41 | 327,392 | +0.07(+0.43%) |
Oct 12, 2006 | 16.05 | 16.36 | 16.05 | 16.34 | 530,492 | +0.39(+2.43%) |
Oct 11, 2006 | 15.95 | 16.07 | 15.88 | 15.95 | 283,308 | -0.06(-0.40%) |
Oct 10, 2006 | 15.84 | 16.02 | 15.81 | 16.02 | 265,036 | +0.11(+0.71%) |
Oct 09, 2006 | 15.71 | 15.98 | 15.71 | 15.90 | 205,001 | +0.11(+0.71%) |
Oct 06, 2006 | 15.84 | 15.93 | 15.77 | 15.79 | 298,819 | -0.12(-0.75%) |
Oct 05, 2006 | 15.71 | 15.94 | 15.67 | 15.91 | 378,257 | +0.13(+0.85%) |
Oct 04, 2006 | 15.60 | 15.78 | 15.51 | 15.78 | 576,787 | +0.08(+0.54%) |
Oct 03, 2006 | 15.76 | 15.82 | 15.66 | 15.69 | 321,963 | -0.13(-0.80%) |