Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.91 | 16.91 | 16.65 | 16.66 | 208,116 | -0.22(-1.31%) |
Dec 28, 2006 | 16.84 | 17.10 | 16.72 | 16.88 | 599,620 | +0.05(+0.27%) |
Dec 27, 2006 | 16.44 | 16.94 | 16.41 | 16.84 | 451,034 | +0.45(+2.75%) |
Dec 26, 2006 | 16.26 | 16.53 | 16.17 | 16.39 | 166,546 | +0.09(+0.57%) |
Dec 22, 2006 | 16.40 | 16.53 | 16.18 | 16.30 | 228,217 | -0.08(-0.51%) |
Dec 21, 2006 | 16.40 | 16.63 | 16.27 | 16.38 | 278,875 | +0.06(+0.34%) |
Dec 20, 2006 | 16.20 | 16.46 | 16.20 | 16.32 | 185,907 | +0.13(+0.80%) |
Dec 19, 2006 | 16.11 | 16.32 | 15.95 | 16.19 | 247,414 | -0.04(-0.23%) |
Dec 18, 2006 | 16.44 | 16.72 | 16.21 | 16.23 | 239,078 | -0.29(-1.73%) |
Dec 15, 2006 | 16.63 | 16.66 | 16.35 | 16.52 | 566,647 | -0.08(-0.50%) |
Dec 14, 2006 | 16.63 | 16.79 | 16.56 | 16.60 | 210,061 | +0.02(+0.11%) |
Dec 13, 2006 | 16.58 | 16.62 | 16.48 | 16.58 | 248,780 | +0.06(+0.33%) |
Dec 12, 2006 | 16.39 | 16.62 | 16.39 | 16.53 | 454,126 | +0.11(+0.67%) |
Dec 11, 2006 | 16.33 | 16.53 | 16.23 | 16.41 | 342,427 | +0.07(+0.45%) |
Dec 08, 2006 | 16.32 | 16.53 | 16.21 | 16.34 | 237,204 | +0.01(+0.06%) |
Dec 07, 2006 | 16.35 | 16.53 | 16.30 | 16.33 | 220,191 | -0.04(-0.23%) |
Dec 06, 2006 | 16.22 | 16.48 | 16.20 | 16.37 | 268,403 | +0.06(+0.34%) |
Dec 05, 2006 | 16.25 | 16.49 | 16.19 | 16.31 | 348,043 | +0.16(+0.97%) |
Dec 04, 2006 | 15.95 | 16.26 | 15.94 | 16.16 | 436,109 | +0.22(+1.39%) |
Dec 01, 2006 | 16.06 | 16.15 | 15.77 | 15.94 | 416,127 | -0.14(-0.86%) |
Nov 30, 2006 | 16.28 | 16.63 | 16.01 | 16.07 | 628,125 | -0.12(-0.74%) |
Nov 29, 2006 | 16.37 | 16.44 | 16.13 | 16.19 | 351,804 | -0.04(-0.23%) |
Nov 28, 2006 | 16.14 | 16.31 | 15.99 | 16.23 | 570,162 | +0.02(+0.11%) |
Nov 27, 2006 | 16.55 | 16.61 | 16.10 | 16.21 | 514,281 | -0.41(-2.49%) |
Nov 24, 2006 | 16.56 | 16.75 | 16.44 | 16.63 | 110,452 | -0.12(-0.72%) |
Nov 22, 2006 | 16.73 | 16.81 | 16.64 | 16.75 | 277,511 | +0.08(+0.50%) |
Nov 21, 2006 | 16.52 | 16.79 | 16.52 | 16.66 | 272,095 | +0.09(+0.56%) |
Nov 20, 2006 | 16.29 | 16.63 | 16.14 | 16.57 | 550,068 | +0.13(+0.78%) |
Nov 17, 2006 | 16.56 | 16.56 | 16.25 | 16.44 | 448,289 | -0.12(-0.72%) |
Nov 16, 2006 | 16.69 | 17.09 | 15.97 | 16.56 | 1,829,470 | -0.69(-4.00%) |
Nov 15, 2006 | 17.43 | 17.49 | 17.23 | 17.25 | 348,641 | -0.13(-0.74%) |
Nov 14, 2006 | 17.04 | 17.41 | 16.72 | 17.38 | 258,280 | +0.30(+1.78%) |
Nov 13, 2006 | 16.79 | 17.13 | 16.75 | 17.08 | 566,943 | +0.36(+2.15%) |
Nov 10, 2006 | 16.39 | 16.78 | 16.39 | 16.72 | 502,404 | +0.37(+2.25%) |
Nov 09, 2006 | 16.41 | 16.69 | 16.30 | 16.35 | 192,317 | -0.05(-0.28%) |
Nov 08, 2006 | 16.08 | 16.62 | 16.03 | 16.40 | 143,801 | +0.19(+1.19%) |
Nov 07, 2006 | 16.16 | 16.46 | 16.13 | 16.20 | 197,435 | -0.01(-0.06%) |
Nov 06, 2006 | 16.39 | 16.50 | 16.09 | 16.21 | 208,053 | -0.06(-0.40%) |
Nov 03, 2006 | 16.18 | 16.48 | 16.05 | 16.28 | 144,867 | +0.18(+1.15%) |
Nov 02, 2006 | 16.06 | 16.39 | 15.90 | 16.09 | 214,066 | -0.03(-0.17%) |
Nov 01, 2006 | 16.66 | 16.79 | 16.09 | 16.12 | 198,237 | -0.63(-3.74%) |
Oct 31, 2006 | 16.98 | 17.05 | 16.55 | 16.75 | 135,213 | -0.27(-1.57%) |
Oct 30, 2006 | 16.76 | 17.03 | 16.55 | 17.01 | 179,621 | +0.19(+1.15%) |
Oct 27, 2006 | 17.20 | 17.20 | 16.74 | 16.82 | 157,786 | -0.36(-2.09%) |
Oct 26, 2006 | 17.04 | 17.20 | 16.81 | 17.18 | 227,388 | +0.20(+1.19%) |
Oct 25, 2006 | 17.00 | 17.14 | 16.82 | 16.98 | 138,542 | +0.05(+0.27%) |
Oct 24, 2006 | 16.98 | 17.10 | 16.78 | 16.93 | 145,741 | -0.05(-0.27%) |
Oct 23, 2006 | 16.90 | 17.05 | 16.82 | 16.98 | 236,003 | -0.03(-0.16%) |
Oct 20, 2006 | 17.13 | 17.13 | 16.77 | 17.00 | 227,383 | -0.05(-0.27%) |
Oct 19, 2006 | 16.87 | 17.15 | 16.87 | 17.05 | 237,453 | +0.09(+0.54%) |
Oct 18, 2006 | 17.11 | 17.15 | 16.76 | 16.96 | 208,275 | -0.04(-0.22%) |
Oct 17, 2006 | 17.10 | 17.15 | 16.67 | 17.00 | 232,376 | -0.25(-1.44%) |
Oct 16, 2006 | 17.21 | 17.47 | 17.06 | 17.24 | 216,980 | -0.01(-0.05%) |
Oct 13, 2006 | 17.15 | 17.46 | 17.09 | 17.25 | 229,926 | +0.15(+0.86%) |
Oct 12, 2006 | 16.43 | 17.17 | 16.28 | 17.11 | 347,853 | +0.80(+4.92%) |
Oct 11, 2006 | 16.43 | 16.65 | 16.18 | 16.30 | 270,663 | -0.16(-0.95%) |
Oct 10, 2006 | 16.69 | 16.69 | 16.27 | 16.46 | 134,468 | -0.16(-0.94%) |
Oct 09, 2006 | 16.50 | 16.67 | 16.25 | 16.62 | 100,385 | +0.05(+0.28%) |
Oct 06, 2006 | 16.54 | 16.71 | 16.35 | 16.57 | 131,081 | +0.03(+0.17%) |
Oct 05, 2006 | 15.98 | 16.62 | 15.94 | 16.54 | 179,745 | +0.52(+3.22%) |
Oct 04, 2006 | 15.98 | 16.06 | 15.67 | 16.03 | 224,647 | +0.06(+0.40%) |
Oct 03, 2006 | 15.71 | 16.06 | 15.38 | 15.96 | 364,469 | +0.17(+1.11%) |