Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.93 | 16.93 | 16.67 | 16.69 | 207,839 | -0.22(-1.31%) |
Dec 28, 2006 | 16.86 | 17.12 | 16.74 | 16.91 | 598,823 | +0.05(+0.27%) |
Dec 27, 2006 | 16.46 | 16.96 | 16.44 | 16.86 | 450,435 | +0.45(+2.75%) |
Dec 26, 2006 | 16.28 | 16.55 | 16.19 | 16.41 | 166,325 | +0.09(+0.57%) |
Dec 22, 2006 | 16.42 | 16.55 | 16.20 | 16.32 | 227,914 | -0.08(-0.51%) |
Dec 21, 2006 | 16.42 | 16.65 | 16.29 | 16.40 | 278,505 | +0.06(+0.34%) |
Dec 20, 2006 | 16.22 | 16.48 | 16.22 | 16.34 | 185,660 | +0.13(+0.80%) |
Dec 19, 2006 | 16.13 | 16.34 | 15.98 | 16.22 | 247,086 | -0.04(-0.23%) |
Dec 18, 2006 | 16.46 | 16.74 | 16.23 | 16.25 | 238,761 | -0.29(-1.73%) |
Dec 15, 2006 | 16.65 | 16.69 | 16.37 | 16.54 | 565,894 | -0.08(-0.50%) |
Dec 14, 2006 | 16.65 | 16.81 | 16.58 | 16.62 | 209,782 | +0.02(+0.11%) |
Dec 13, 2006 | 16.60 | 16.64 | 16.50 | 16.60 | 248,450 | +0.06(+0.33%) |
Dec 12, 2006 | 16.41 | 16.64 | 16.41 | 16.55 | 453,523 | +0.11(+0.67%) |
Dec 11, 2006 | 16.35 | 16.56 | 16.25 | 16.44 | 341,972 | +0.07(+0.45%) |
Dec 08, 2006 | 16.34 | 16.55 | 16.23 | 16.36 | 236,889 | +0.01(+0.06%) |
Dec 07, 2006 | 16.37 | 16.56 | 16.32 | 16.35 | 219,899 | -0.04(-0.23%) |
Dec 06, 2006 | 16.24 | 16.50 | 16.22 | 16.39 | 268,047 | +0.06(+0.34%) |
Dec 05, 2006 | 16.27 | 16.51 | 16.22 | 16.34 | 347,580 | +0.16(+0.97%) |
Dec 04, 2006 | 15.97 | 16.28 | 15.96 | 16.18 | 435,530 | +0.22(+1.39%) |
Dec 01, 2006 | 16.09 | 16.17 | 15.79 | 15.96 | 415,574 | -0.14(-0.86%) |
Nov 30, 2006 | 16.30 | 16.65 | 16.03 | 16.10 | 627,291 | -0.12(-0.74%) |
Nov 29, 2006 | 16.39 | 16.46 | 16.15 | 16.22 | 351,337 | -0.04(-0.23%) |
Nov 28, 2006 | 16.16 | 16.34 | 16.01 | 16.25 | 569,405 | +0.02(+0.11%) |
Nov 27, 2006 | 16.58 | 16.63 | 16.12 | 16.23 | 513,598 | -0.42(-2.49%) |
Nov 24, 2006 | 16.58 | 16.77 | 16.46 | 16.65 | 110,306 | -0.12(-0.72%) |
Nov 22, 2006 | 16.75 | 16.83 | 16.66 | 16.77 | 277,143 | +0.08(+0.50%) |
Nov 21, 2006 | 16.54 | 16.81 | 16.54 | 16.69 | 271,734 | +0.09(+0.56%) |
Nov 20, 2006 | 16.31 | 16.65 | 16.16 | 16.59 | 549,337 | +0.13(+0.78%) |
Nov 17, 2006 | 16.58 | 16.58 | 16.27 | 16.46 | 447,693 | -0.12(-0.72%) |
Nov 16, 2006 | 16.71 | 17.11 | 15.99 | 16.58 | 1,827,041 | -0.69(-4.00%) |
Nov 15, 2006 | 17.45 | 17.52 | 17.25 | 17.28 | 348,178 | -0.13(-0.74%) |
Nov 14, 2006 | 17.06 | 17.43 | 16.74 | 17.41 | 257,937 | +0.30(+1.78%) |
Nov 13, 2006 | 16.81 | 17.16 | 16.77 | 17.10 | 566,190 | +0.36(+2.15%) |
Nov 10, 2006 | 16.41 | 16.81 | 16.41 | 16.74 | 501,737 | +0.37(+2.25%) |
Nov 09, 2006 | 16.44 | 16.71 | 16.32 | 16.37 | 192,062 | -0.05(-0.28%) |
Nov 08, 2006 | 16.10 | 16.64 | 16.05 | 16.42 | 143,610 | +0.19(+1.19%) |
Nov 07, 2006 | 16.18 | 16.48 | 16.15 | 16.22 | 197,172 | -0.01(-0.06%) |
Nov 06, 2006 | 16.41 | 16.52 | 16.11 | 16.23 | 207,777 | -0.06(-0.40%) |
Nov 03, 2006 | 16.21 | 16.50 | 16.07 | 16.30 | 144,674 | +0.18(+1.14%) |
Nov 02, 2006 | 16.08 | 16.41 | 15.92 | 16.11 | 213,782 | -0.03(-0.17%) |
Nov 01, 2006 | 16.69 | 16.81 | 16.11 | 16.14 | 197,974 | -0.63(-3.74%) |
Oct 31, 2006 | 17.00 | 17.07 | 16.58 | 16.77 | 135,033 | -0.27(-1.57%) |
Oct 30, 2006 | 16.78 | 17.06 | 16.58 | 17.04 | 179,383 | +0.19(+1.15%) |
Oct 27, 2006 | 17.22 | 17.22 | 16.76 | 16.84 | 157,577 | -0.36(-2.09%) |
Oct 26, 2006 | 17.06 | 17.22 | 16.83 | 17.20 | 227,086 | +0.20(+1.19%) |
Oct 25, 2006 | 17.02 | 17.17 | 16.84 | 17.00 | 138,358 | +0.05(+0.27%) |
Oct 24, 2006 | 17.00 | 17.12 | 16.81 | 16.95 | 145,547 | -0.05(-0.27%) |
Oct 23, 2006 | 16.93 | 17.07 | 16.84 | 17.00 | 235,689 | -0.03(-0.16%) |
Oct 20, 2006 | 17.16 | 17.16 | 16.79 | 17.03 | 227,081 | -0.05(-0.27%) |
Oct 19, 2006 | 16.89 | 17.17 | 16.89 | 17.07 | 237,138 | +0.09(+0.54%) |
Oct 18, 2006 | 17.13 | 17.17 | 16.78 | 16.98 | 207,999 | -0.04(-0.22%) |
Oct 17, 2006 | 17.12 | 17.17 | 16.70 | 17.02 | 232,067 | -0.25(-1.44%) |
Oct 16, 2006 | 17.23 | 17.50 | 17.08 | 17.27 | 216,692 | -0.01(-0.05%) |
Oct 13, 2006 | 17.17 | 17.48 | 17.11 | 17.28 | 229,621 | +0.15(+0.86%) |
Oct 12, 2006 | 16.46 | 17.19 | 16.30 | 17.13 | 347,391 | +0.80(+4.92%) |
Oct 11, 2006 | 16.46 | 16.68 | 16.20 | 16.33 | 270,304 | -0.16(-0.95%) |
Oct 10, 2006 | 16.71 | 16.71 | 16.29 | 16.48 | 134,289 | -0.16(-0.94%) |
Oct 09, 2006 | 16.52 | 16.70 | 16.27 | 16.64 | 100,251 | +0.05(+0.28%) |
Oct 06, 2006 | 16.57 | 16.73 | 16.37 | 16.59 | 130,907 | +0.03(+0.17%) |
Oct 05, 2006 | 16.00 | 16.64 | 15.96 | 16.57 | 179,506 | +0.52(+3.22%) |
Oct 04, 2006 | 16.00 | 16.08 | 15.69 | 16.05 | 224,349 | +0.06(+0.40%) |
Oct 03, 2006 | 15.73 | 16.09 | 15.40 | 15.98 | 363,985 | +0.18(+1.11%) |