Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.55 | 16.68 | 16.09 | 16.12 | 48,611 | -0.36(-2.21%) |
Dec 28, 2006 | 16.64 | 16.76 | 16.49 | 16.49 | 37,800 | -0.15(-0.91%) |
Dec 27, 2006 | 16.26 | 16.72 | 16.26 | 16.64 | 38,747 | +0.31(+1.93%) |
Dec 26, 2006 | 15.77 | 16.34 | 15.77 | 16.32 | 11,989 | +0.42(+2.66%) |
Dec 22, 2006 | 15.90 | 15.94 | 15.75 | 15.90 | 6,373 | +0.04(+0.27%) |
Dec 21, 2006 | 15.83 | 15.94 | 15.67 | 15.86 | 7,342 | +0.15(+0.93%) |
Dec 20, 2006 | 15.82 | 15.98 | 15.71 | 15.71 | 11,494 | -0.15(-0.96%) |
Dec 19, 2006 | 15.58 | 15.98 | 15.55 | 15.86 | 22,006 | +0.37(+2.38%) |
Dec 18, 2006 | 16.02 | 16.05 | 15.49 | 15.49 | 26,280 | -0.64(-3.94%) |
Dec 15, 2006 | 16.28 | 16.28 | 15.98 | 16.13 | 68,028 | -0.16(-1.00%) |
Dec 14, 2006 | 16.17 | 16.42 | 16.11 | 16.29 | 27,214 | +0.19(+1.18%) |
Dec 13, 2006 | 16.01 | 16.28 | 15.84 | 16.10 | 51,265 | +0.09(+0.54%) |
Dec 12, 2006 | 16.23 | 16.26 | 15.91 | 16.01 | 25,806 | -0.17(-1.07%) |
Dec 11, 2006 | 16.03 | 16.29 | 15.94 | 16.19 | 41,276 | +0.20(+1.26%) |
Dec 08, 2006 | 15.92 | 16.19 | 15.89 | 15.99 | 19,061 | +0.05(+0.34%) |
Dec 07, 2006 | 16.06 | 16.26 | 15.88 | 15.93 | 55,067 | -0.16(-0.98%) |
Dec 06, 2006 | 15.84 | 16.19 | 15.84 | 16.09 | 36,325 | +0.20(+1.23%) |
Dec 05, 2006 | 15.99 | 16.29 | 15.84 | 15.90 | 55,974 | +0.02(+0.14%) |
Dec 04, 2006 | 15.54 | 15.96 | 15.44 | 15.87 | 72,412 | +0.41(+2.63%) |
Dec 01, 2006 | 15.44 | 15.64 | 15.43 | 15.47 | 133,708 | +0.02(+0.15%) |
Nov 30, 2006 | 15.61 | 16.11 | 15.44 | 15.44 | 144,784 | -0.26(-1.63%) |
Nov 29, 2006 | 15.74 | 15.86 | 15.58 | 15.70 | 51,868 | +0.08(+0.52%) |
Nov 28, 2006 | 15.78 | 15.85 | 15.57 | 15.62 | 101,308 | -0.18(-1.17%) |
Nov 27, 2006 | 16.50 | 16.57 | 15.79 | 15.80 | 87,977 | -0.89(-5.33%) |
Nov 24, 2006 | 16.36 | 16.69 | 16.36 | 16.69 | 7,150 | +0.20(+1.22%) |
Nov 22, 2006 | 16.69 | 16.69 | 16.48 | 16.49 | 12,446 | -0.26(-1.52%) |
Nov 21, 2006 | 16.64 | 16.80 | 16.56 | 16.75 | 23,845 | -0.05(-0.29%) |
Nov 20, 2006 | 16.77 | 16.83 | 16.65 | 16.80 | 27,087 | -0.08(-0.48%) |
Nov 17, 2006 | 16.89 | 16.90 | 16.78 | 16.88 | 51,321 | -0.04(-0.26%) |
Nov 16, 2006 | 16.80 | 16.96 | 16.74 | 16.92 | 64,360 | +0.16(+0.94%) |
Nov 15, 2006 | 16.17 | 16.88 | 16.17 | 16.76 | 67,258 | +0.48(+2.97%) |
Nov 14, 2006 | 16.05 | 16.30 | 16.05 | 16.28 | 50,051 | +0.22(+1.35%) |
Nov 13, 2006 | 16.09 | 16.15 | 15.96 | 16.06 | 62,726 | -0.01(-0.03%) |
Nov 10, 2006 | 15.67 | 16.15 | 15.67 | 16.07 | 51,398 | +0.41(+2.60%) |
Nov 09, 2006 | 16.28 | 16.28 | 15.63 | 15.66 | 18,317 | -0.53(-3.25%) |
Nov 08, 2006 | 15.71 | 16.29 | 15.71 | 16.19 | 75,346 | +0.49(+3.15%) |
Nov 07, 2006 | 15.79 | 16.09 | 15.69 | 15.69 | 23,504 | -0.13(-0.82%) |
Nov 06, 2006 | 15.46 | 15.86 | 15.42 | 15.82 | 121,681 | +0.27(+1.71%) |
Nov 03, 2006 | 15.53 | 15.74 | 15.42 | 15.56 | 23,974 | +0.11(+0.74%) |
Nov 02, 2006 | 15.72 | 15.95 | 15.40 | 15.44 | 42,567 | -0.17(-1.11%) |
Nov 01, 2006 | 16.04 | 16.04 | 15.60 | 15.62 | 36,678 | -0.33(-2.08%) |
Oct 31, 2006 | 16.15 | 16.23 | 15.75 | 15.95 | 34,385 | -0.28(-1.74%) |
Oct 30, 2006 | 16.32 | 16.32 | 16.16 | 16.23 | 28,393 | -0.08(-0.50%) |
Oct 27, 2006 | 16.68 | 16.68 | 16.31 | 16.31 | 17,381 | -0.35(-2.12%) |
Oct 26, 2006 | 16.72 | 16.76 | 16.46 | 16.67 | 44,507 | +0.07(+0.43%) |
Oct 25, 2006 | 16.83 | 16.96 | 16.39 | 16.60 | 23,541 | -0.26(-1.55%) |
Oct 24, 2006 | 16.75 | 16.89 | 16.66 | 16.86 | 64,618 | -0.02(-0.10%) |
Oct 23, 2006 | 16.73 | 16.87 | 16.69 | 16.87 | 17,930 | +0.01(+0.03%) |
Oct 20, 2006 | 16.86 | 16.89 | 16.73 | 16.87 | 22,986 | +0.04(+0.23%) |
Oct 19, 2006 | 16.58 | 16.84 | 16.58 | 16.83 | 37,443 | +0.05(+0.29%) |
Oct 18, 2006 | 16.82 | 16.84 | 16.54 | 16.78 | 23,865 | +0.08(+0.45%) |
Oct 17, 2006 | 16.66 | 16.83 | 16.56 | 16.70 | 26,740 | -0.12(-0.74%) |
Oct 16, 2006 | 16.69 | 16.83 | 16.60 | 16.83 | 26,805 | +0.12(+0.75%) |
Oct 13, 2006 | 16.37 | 16.77 | 16.37 | 16.70 | 17,447 | +0.18(+1.08%) |
Oct 12, 2006 | 16.46 | 16.62 | 16.38 | 16.53 | 50,015 | +0.16(+0.96%) |
Oct 11, 2006 | 16.47 | 16.47 | 16.08 | 16.37 | 25,910 | -0.11(-0.66%) |
Oct 10, 2006 | 16.32 | 16.48 | 16.18 | 16.48 | 28,319 | +0.11(+0.66%) |
Oct 09, 2006 | 16.08 | 16.37 | 16.02 | 16.37 | 5,796 | +0.11(+0.70%) |
Oct 06, 2006 | 16.20 | 16.31 | 16.09 | 16.25 | 31,158 | -0.07(-0.43%) |
Oct 05, 2006 | 16.01 | 16.32 | 16.01 | 16.32 | 21,321 | +0.10(+0.60%) |
Oct 04, 2006 | 15.77 | 16.24 | 15.77 | 16.23 | 22,570 | +0.47(+3.00%) |
Oct 03, 2006 | 15.60 | 16.03 | 15.60 | 15.75 | 26,794 | +0.12(+0.80%) |