Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.99 | 16.99 | 16.65 | 16.71 | 35,993 | -0.23(-1.35%) |
Dec 28, 2006 | 16.89 | 17.02 | 16.72 | 16.94 | 23,446 | +0.09(+0.55%) |
Dec 27, 2006 | 16.50 | 16.85 | 16.44 | 16.85 | 38,666 | +0.36(+2.15%) |
Dec 26, 2006 | 16.55 | 16.69 | 16.30 | 16.49 | 36,815 | -0.13(-0.76%) |
Dec 22, 2006 | 16.70 | 16.70 | 16.48 | 16.62 | 46,688 | -0.04(-0.26%) |
Dec 21, 2006 | 16.60 | 16.72 | 16.47 | 16.66 | 28,794 | +0.07(+0.44%) |
Dec 20, 2006 | 16.52 | 16.59 | 16.43 | 16.59 | 45,659 | -0.12(-0.70%) |
Dec 19, 2006 | 16.65 | 16.71 | 16.54 | 16.71 | 47,305 | +0.04(+0.26%) |
Dec 18, 2006 | 16.77 | 16.92 | 16.66 | 16.66 | 58,823 | -0.11(-0.67%) |
Dec 15, 2006 | 16.84 | 16.91 | 16.75 | 16.77 | 126,078 | -0.05(-0.29%) |
Dec 14, 2006 | 16.76 | 16.92 | 16.75 | 16.82 | 60,262 | +0.04(+0.26%) |
Dec 13, 2006 | 16.78 | 16.82 | 16.72 | 16.78 | 71,163 | +0.04(+0.26%) |
Dec 12, 2006 | 16.96 | 16.96 | 16.56 | 16.74 | 90,085 | -0.19(-1.12%) |
Dec 11, 2006 | 16.92 | 16.97 | 16.85 | 16.92 | 16,042 | +0.02(+0.14%) |
Dec 08, 2006 | 16.95 | 17.02 | 16.85 | 16.90 | 28,383 | -0.10(-0.57%) |
Dec 07, 2006 | 16.77 | 17.15 | 16.77 | 17.00 | 45,865 | +0.26(+1.57%) |
Dec 06, 2006 | 16.67 | 16.87 | 16.57 | 16.74 | 41,957 | +0.02(+0.12%) |
Dec 05, 2006 | 16.65 | 16.81 | 16.65 | 16.72 | 145,206 | +0.09(+0.56%) |
Dec 04, 2006 | 16.43 | 16.63 | 16.43 | 16.62 | 96,050 | +0.20(+1.24%) |
Dec 01, 2006 | 16.63 | 17.03 | 16.41 | 16.42 | 74,454 | -0.58(-3.43%) |
Nov 30, 2006 | 17.07 | 17.21 | 16.99 | 17.00 | 69,106 | -0.05(-0.31%) |
Nov 29, 2006 | 17.08 | 17.31 | 16.96 | 17.06 | 37,021 | +0.05(+0.29%) |
Nov 28, 2006 | 17.06 | 17.24 | 16.93 | 17.01 | 25,709 | -0.06(-0.34%) |
Nov 27, 2006 | 17.33 | 17.33 | 17.07 | 17.07 | 39,489 | -0.32(-1.82%) |
Nov 24, 2006 | 17.31 | 17.39 | 17.31 | 17.38 | 4,936 | +0.01(+0.06%) |
Nov 22, 2006 | 17.62 | 17.62 | 17.31 | 17.37 | 50,390 | -0.26(-1.46%) |
Nov 21, 2006 | 17.51 | 17.66 | 17.46 | 17.63 | 69,723 | +0.07(+0.39%) |
Nov 20, 2006 | 17.45 | 17.60 | 17.39 | 17.56 | 52,035 | +0.11(+0.61%) |
Nov 17, 2006 | 17.45 | 17.57 | 17.33 | 17.45 | 31,673 | -0.01(-0.08%) |
Nov 16, 2006 | 17.55 | 17.59 | 17.36 | 17.47 | 39,078 | -0.13(-0.75%) |
Nov 15, 2006 | 17.62 | 17.73 | 17.41 | 17.60 | 72,191 | +0.03(+0.17%) |
Nov 14, 2006 | 17.21 | 17.57 | 17.05 | 17.57 | 121,965 | +0.36(+2.09%) |
Nov 13, 2006 | 17.11 | 17.26 | 17.11 | 17.21 | 27,560 | +0.10(+0.57%) |
Nov 10, 2006 | 16.76 | 17.11 | 16.76 | 17.11 | 16,248 | +0.31(+1.82%) |
Nov 09, 2006 | 17.26 | 17.26 | 16.73 | 16.81 | 43,603 | -0.40(-2.32%) |
Nov 08, 2006 | 16.73 | 17.21 | 16.73 | 17.21 | 26,326 | +0.39(+2.34%) |
Nov 07, 2006 | 16.95 | 17.23 | 16.78 | 16.81 | 49,979 | -0.14(-0.80%) |
Nov 06, 2006 | 16.63 | 16.95 | 16.63 | 16.95 | 42,574 | +0.32(+1.93%) |
Nov 03, 2006 | 16.53 | 16.65 | 16.49 | 16.63 | 77,745 | -0.03(-0.20%) |
Nov 02, 2006 | 16.56 | 16.80 | 16.51 | 16.66 | 38,461 | +0.03(+0.20%) |
Nov 01, 2006 | 17.09 | 17.26 | 16.58 | 16.63 | 60,468 | -0.42(-2.45%) |
Oct 31, 2006 | 17.43 | 17.43 | 16.99 | 17.05 | 52,035 | -0.46(-2.61%) |
Oct 30, 2006 | 17.48 | 17.55 | 17.15 | 17.50 | 36,198 | +0.02(+0.11%) |
Oct 27, 2006 | 17.42 | 17.60 | 17.35 | 17.48 | 45,248 | -0.01(-0.06%) |
Oct 26, 2006 | 16.64 | 17.50 | 16.45 | 17.49 | 86,177 | +0.92(+5.58%) |
Oct 25, 2006 | 16.74 | 16.85 | 16.47 | 16.57 | 21,595 | -0.17(-1.02%) |
Oct 24, 2006 | 16.77 | 16.80 | 16.48 | 16.74 | 42,574 | -0.01(-0.06%) |
Oct 23, 2006 | 16.51 | 16.77 | 16.31 | 16.75 | 35,170 | +0.19(+1.17%) |
Oct 20, 2006 | 16.82 | 16.82 | 16.41 | 16.56 | 26,943 | -0.18(-1.10%) |
Oct 19, 2006 | 16.77 | 16.96 | 16.62 | 16.74 | 51,418 | +0.01(+0.09%) |
Oct 18, 2006 | 16.39 | 16.77 | 16.31 | 16.73 | 140,270 | +0.33(+2.02%) |
Oct 17, 2006 | 16.41 | 16.48 | 16.29 | 16.39 | 37,021 | -0.06(-0.38%) |
Oct 16, 2006 | 16.42 | 16.46 | 16.39 | 16.46 | 26,943 | +0.04(+0.27%) |
Oct 13, 2006 | 16.38 | 16.53 | 16.21 | 16.41 | 77,950 | +0.01(+0.06%) |
Oct 12, 2006 | 16.15 | 16.40 | 16.11 | 16.40 | 31,056 | +0.33(+2.06%) |
Oct 11, 2006 | 16.35 | 16.37 | 16.05 | 16.07 | 25,915 | -0.33(-1.99%) |
Oct 10, 2006 | 16.38 | 16.40 | 16.26 | 16.40 | 21,595 | -0.00(-0.03%) |
Oct 09, 2006 | 16.34 | 16.40 | 16.19 | 16.40 | 25,092 | +0.07(+0.42%) |
Oct 06, 2006 | 16.25 | 16.39 | 16.17 | 16.34 | 14,191 | +0.03(+0.21%) |
Oct 05, 2006 | 16.02 | 16.30 | 16.02 | 16.30 | 44,837 | +0.23(+1.45%) |
Oct 04, 2006 | 15.61 | 16.07 | 15.61 | 16.07 | 67,872 | +0.46(+2.96%) |
Oct 03, 2006 | 15.69 | 16.05 | 15.56 | 15.61 | 85,355 | -0.07(-0.46%) |