Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.77 | 16.90 | 16.62 | 16.64 | 402,534 | -0.21(-1.24%) |
Dec 28, 2006 | 16.88 | 17.06 | 16.83 | 16.84 | 325,460 | -0.12(-0.70%) |
Dec 27, 2006 | 16.84 | 17.02 | 16.81 | 16.96 | 324,186 | +0.09(+0.53%) |
Dec 26, 2006 | 16.61 | 16.93 | 16.57 | 16.87 | 343,852 | +0.31(+1.87%) |
Dec 22, 2006 | 16.44 | 16.83 | 16.44 | 16.56 | 328,799 | +0.08(+0.47%) |
Dec 21, 2006 | 16.64 | 16.81 | 16.44 | 16.49 | 584,981 | +0.10(+0.58%) |
Dec 20, 2006 | 16.03 | 16.48 | 16.02 | 16.39 | 488,935 | +0.27(+1.70%) |
Dec 19, 2006 | 16.03 | 16.27 | 15.90 | 16.12 | 425,334 | -0.03(-0.18%) |
Dec 18, 2006 | 16.40 | 16.53 | 16.08 | 16.15 | 266,007 | -0.29(-1.74%) |
Dec 15, 2006 | 16.59 | 16.64 | 16.30 | 16.43 | 572,785 | -0.09(-0.54%) |
Dec 14, 2006 | 16.37 | 16.83 | 16.37 | 16.52 | 251,292 | +0.15(+0.91%) |
Dec 13, 2006 | 16.20 | 16.43 | 16.20 | 16.37 | 202,025 | +0.15(+0.95%) |
Dec 12, 2006 | 16.20 | 16.28 | 16.04 | 16.22 | 233,920 | +0.05(+0.33%) |
Dec 11, 2006 | 16.11 | 16.25 | 16.03 | 16.17 | 272,708 | +0.09(+0.56%) |
Dec 08, 2006 | 16.04 | 16.19 | 15.76 | 16.08 | 108,278 | +0.05(+0.30%) |
Dec 07, 2006 | 16.15 | 16.31 | 15.96 | 16.03 | 130,053 | -0.10(-0.59%) |
Dec 06, 2006 | 16.09 | 16.23 | 15.86 | 16.12 | 177,090 | -0.01(-0.07%) |
Dec 05, 2006 | 16.23 | 16.25 | 16.03 | 16.14 | 186,614 | +0.01(+0.04%) |
Dec 04, 2006 | 15.93 | 16.26 | 15.78 | 16.13 | 367,845 | +0.26(+1.61%) |
Dec 01, 2006 | 16.15 | 16.17 | 15.59 | 15.87 | 256,874 | -0.27(-1.70%) |
Nov 30, 2006 | 16.05 | 16.28 | 15.94 | 16.15 | 228,160 | +0.01(+0.07%) |
Nov 29, 2006 | 16.23 | 16.23 | 15.89 | 16.14 | 296,986 | +0.06(+0.37%) |
Nov 28, 2006 | 16.34 | 16.34 | 15.73 | 16.08 | 506,525 | -0.21(-1.28%) |
Nov 27, 2006 | 16.81 | 16.81 | 16.17 | 16.28 | 459,729 | -0.66(-3.87%) |
Nov 24, 2006 | 16.81 | 16.98 | 16.76 | 16.94 | 67,704 | -0.03(-0.18%) |
Nov 22, 2006 | 16.96 | 17.12 | 16.92 | 16.97 | 106,936 | +0.08(+0.46%) |
Nov 21, 2006 | 16.99 | 17.00 | 16.84 | 16.89 | 375,469 | -0.13(-0.74%) |
Nov 20, 2006 | 16.93 | 17.02 | 16.76 | 17.02 | 280,486 | +0.01(+0.07%) |
Nov 17, 2006 | 17.12 | 17.14 | 16.90 | 17.01 | 282,719 | -0.11(-0.66%) |
Nov 16, 2006 | 17.30 | 17.32 | 17.04 | 17.12 | 287,358 | -0.20(-1.17%) |
Nov 15, 2006 | 17.36 | 17.36 | 17.21 | 17.32 | 389,071 | -0.06(-0.34%) |
Nov 14, 2006 | 17.21 | 17.40 | 17.07 | 17.38 | 268,542 | +0.17(+0.97%) |
Nov 13, 2006 | 17.15 | 17.25 | 17.08 | 17.21 | 438,568 | -0.02(-0.14%) |
Nov 10, 2006 | 17.15 | 17.26 | 17.09 | 17.24 | 255,924 | +0.01(+0.07%) |
Nov 09, 2006 | 17.33 | 17.37 | 17.12 | 17.23 | 391,227 | -0.09(-0.52%) |
Nov 08, 2006 | 17.22 | 17.37 | 17.04 | 17.32 | 324,057 | -0.02(-0.14%) |
Nov 07, 2006 | 17.14 | 17.54 | 17.14 | 17.34 | 394,377 | +0.16(+0.94%) |
Nov 06, 2006 | 17.11 | 17.27 | 17.07 | 17.18 | 199,322 | +0.08(+0.45%) |
Nov 03, 2006 | 17.10 | 17.12 | 16.82 | 17.10 | 297,438 | +0.14(+0.81%) |
Nov 02, 2006 | 17.04 | 17.04 | 16.91 | 16.96 | 517,965 | -0.23(-1.32%) |
Nov 01, 2006 | 17.06 | 17.29 | 17.04 | 17.19 | 433,112 | +0.04(+0.24%) |
Oct 31, 2006 | 17.05 | 17.18 | 16.92 | 17.15 | 341,211 | +0.02(+0.14%) |
Oct 30, 2006 | 16.68 | 17.14 | 16.55 | 17.12 | 391,751 | +0.36(+2.13%) |
Oct 27, 2006 | 16.66 | 16.80 | 16.51 | 16.77 | 423,959 | +0.00(+0.00%) |
Oct 26, 2006 | 16.50 | 16.77 | 16.18 | 16.77 | 313,362 | +0.29(+1.77%) |
Oct 25, 2006 | 16.14 | 16.48 | 16.08 | 16.48 | 300,099 | +0.29(+1.80%) |
Oct 24, 2006 | 16.32 | 16.44 | 16.05 | 16.18 | 263,387 | -0.23(-1.42%) |
Oct 23, 2006 | 16.05 | 16.52 | 15.96 | 16.42 | 378,202 | +0.28(+1.73%) |
Oct 20, 2006 | 16.26 | 16.31 | 16.09 | 16.14 | 241,835 | -0.04(-0.26%) |
Oct 19, 2006 | 15.92 | 16.35 | 15.80 | 16.18 | 379,562 | +0.26(+1.65%) |
Oct 18, 2006 | 15.78 | 16.08 | 15.77 | 15.92 | 249,615 | +0.20(+1.25%) |
Oct 17, 2006 | 15.61 | 15.78 | 15.45 | 15.72 | 193,308 | +0.00(+0.00%) |
Oct 16, 2006 | 15.46 | 15.78 | 15.39 | 15.72 | 308,058 | +0.29(+1.89%) |
Oct 13, 2006 | 15.31 | 15.72 | 15.12 | 15.43 | 452,829 | +0.13(+0.86%) |
Oct 12, 2006 | 15.34 | 15.37 | 15.21 | 15.30 | 587,675 | +0.05(+0.31%) |
Oct 11, 2006 | 15.44 | 15.44 | 15.13 | 15.25 | 683,293 | -0.21(-1.35%) |
Oct 10, 2006 | 15.58 | 15.58 | 15.40 | 15.46 | 641,846 | -0.15(-0.95%) |
Oct 09, 2006 | 15.53 | 15.64 | 15.45 | 15.61 | 262,341 | +0.00(+0.00%) |
Oct 06, 2006 | 15.89 | 16.01 | 15.57 | 15.61 | 299,496 | -0.37(-2.31%) |
Oct 05, 2006 | 15.59 | 15.97 | 15.59 | 15.97 | 162,004 | +0.36(+2.29%) |
Oct 04, 2006 | 15.46 | 15.63 | 15.32 | 15.62 | 507,920 | +0.11(+0.73%) |
Oct 03, 2006 | 15.43 | 15.67 | 15.33 | 15.50 | 481,821 | +0.04(+0.27%) |