Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.05 | 17.16 | 16.94 | 17.16 | 324,400 | +0.16(+0.94%) |
Dec 28, 2006 | 16.90 | 17.02 | 16.76 | 17.00 | 449,200 | +0.25(+1.49%) |
Dec 27, 2006 | 16.59 | 16.80 | 16.51 | 16.75 | 514,000 | +0.09(+0.54%) |
Dec 26, 2006 | 16.66 | 16.75 | 16.50 | 16.66 | 303,300 | +0.08(+0.48%) |
Dec 22, 2006 | 16.20 | 16.60 | 16.20 | 16.58 | 321,700 | +0.39(+2.41%) |
Dec 21, 2006 | 16.24 | 16.39 | 16.14 | 16.19 | 202,500 | -0.08(-0.49%) |
Dec 20, 2006 | 16.60 | 16.60 | 16.20 | 16.27 | 251,400 | -0.28(-1.69%) |
Dec 19, 2006 | 16.05 | 16.57 | 16.00 | 16.55 | 697,300 | +0.56(+3.50%) |
Dec 18, 2006 | 16.00 | 16.18 | 15.89 | 15.99 | 588,300 | +0.14(+0.89%) |
Dec 15, 2006 | 16.65 | 16.65 | 15.85 | 15.85 | 1,214,300 | -0.80(-4.80%) |
Dec 14, 2006 | 16.79 | 16.79 | 16.42 | 16.65 | 539,100 | -0.04(-0.24%) |
Dec 13, 2006 | 16.90 | 16.90 | 16.65 | 16.69 | 469,800 | -0.10(-0.60%) |
Dec 12, 2006 | 16.65 | 16.81 | 16.58 | 16.79 | 406,800 | -0.03(-0.18%) |
Dec 11, 2006 | 16.41 | 16.83 | 16.40 | 16.82 | 407,000 | +0.22(+1.33%) |
Dec 08, 2006 | 16.43 | 16.74 | 16.39 | 16.60 | 702,700 | +0.20(+1.22%) |
Dec 07, 2006 | 16.08 | 16.41 | 15.84 | 16.40 | 1,209,700 | +0.35(+2.18%) |
Dec 06, 2006 | 16.05 | 16.12 | 15.95 | 16.05 | 994,500 | -0.10(-0.62%) |
Dec 05, 2006 | 16.10 | 16.20 | 16.07 | 16.15 | 869,500 | -0.10(-0.62%) |
Dec 04, 2006 | 16.13 | 16.29 | 16.12 | 16.25 | 1,872,400 | +0.12(+0.74%) |
Dec 01, 2006 | 16.13 | 16.20 | 16.08 | 16.13 | 3,590,700 | -0.01(-0.06%) |
Nov 30, 2006 | 16.10 | 16.18 | 16.05 | 16.14 | 1,152,600 | +0.07(+0.44%) |
Nov 29, 2006 | 16.14 | 16.15 | 16.01 | 16.07 | 880,900 | -0.13(-0.80%) |
Nov 28, 2006 | 16.20 | 16.22 | 16.11 | 16.20 | 302,800 | +0.02(+0.12%) |
Nov 27, 2006 | 16.20 | 16.22 | 16.15 | 16.18 | 704,100 | -0.01(-0.06%) |
Nov 24, 2006 | 16.15 | 16.21 | 16.15 | 16.19 | 273,600 | +0.08(+0.50%) |
Nov 22, 2006 | 16.08 | 16.20 | 16.04 | 16.11 | 919,800 | +0.09(+0.56%) |
Nov 21, 2006 | 16.02 | 16.30 | 16.00 | 16.02 | 1,768,400 | +0.00(+0.00%) |
Nov 20, 2006 | 16.09 | 16.09 | 14.55 | 16.02 | 1,000,000 | -0.04(-0.25%) |
Nov 17, 2006 | 16.06 | 16.13 | 15.94 | 16.06 | 1,039,300 | +0.00(+0.00%) |
Nov 16, 2006 | 16.08 | 16.12 | 16.03 | 16.06 | 754,600 | -0.03(-0.19%) |
Nov 15, 2006 | 16.19 | 16.20 | 16.04 | 16.09 | 903,800 | -0.10(-0.62%) |
Nov 14, 2006 | 16.28 | 16.30 | 16.17 | 16.19 | 716,900 | -0.14(-0.86%) |
Nov 13, 2006 | 16.35 | 16.37 | 16.17 | 16.33 | 632,500 | +0.05(+0.31%) |
Nov 10, 2006 | 16.20 | 16.37 | 16.10 | 16.28 | 3,855,100 | +0.43(+2.71%) |
Nov 09, 2006 | 15.69 | 15.91 | 15.67 | 15.85 | 2,606,200 | +0.14(+0.89%) |
Nov 08, 2006 | 15.30 | 15.75 | 15.20 | 15.71 | 1,697,900 | +0.04(+0.26%) |
Nov 07, 2006 | 15.60 | 15.70 | 15.51 | 15.67 | 738,200 | -0.03(-0.19%) |
Nov 06, 2006 | 15.70 | 15.74 | 15.59 | 15.70 | 1,325,700 | -0.01(-0.06%) |
Nov 03, 2006 | 15.72 | 15.81 | 15.69 | 15.71 | 1,222,700 | -0.09(-0.57%) |
Nov 02, 2006 | 15.61 | 15.83 | 15.60 | 15.80 | 2,614,500 | +0.10(+0.64%) |
Nov 01, 2006 | 15.75 | 15.81 | 15.66 | 15.70 | 2,356,300 | -0.08(-0.51%) |
Oct 31, 2006 | 15.60 | 15.78 | 15.60 | 15.78 | 527,800 | +0.03(+0.19%) |
Oct 30, 2006 | 15.75 | 15.76 | 15.71 | 15.75 | 524,000 | -0.02(-0.13%) |
Oct 27, 2006 | 15.70 | 15.77 | 15.64 | 15.77 | 906,400 | +0.05(+0.32%) |
Oct 26, 2006 | 15.80 | 15.82 | 15.66 | 15.72 | 935,000 | -0.11(-0.69%) |
Oct 25, 2006 | 15.66 | 16.15 | 15.61 | 15.83 | 2,022,400 | +0.18(+1.15%) |
Oct 24, 2006 | 15.80 | 15.80 | 15.53 | 15.65 | 9,987,000 | +0.58(+3.85%) |
Oct 23, 2006 | 15.10 | 15.27 | 15.07 | 15.07 | 797,400 | -0.14(-0.92%) |
Oct 20, 2006 | 15.46 | 15.57 | 15.20 | 15.21 | 187,700 | -0.24(-1.55%) |
Oct 19, 2006 | 15.06 | 15.50 | 15.06 | 15.45 | 362,000 | +0.39(+2.59%) |
Oct 18, 2006 | 15.15 | 15.25 | 14.99 | 15.06 | 358,100 | -0.05(-0.33%) |
Oct 17, 2006 | 15.15 | 15.20 | 14.99 | 15.11 | 1,042,500 | -0.06(-0.40%) |
Oct 16, 2006 | 15.26 | 15.30 | 15.12 | 15.17 | 491,400 | -0.04(-0.26%) |
Oct 13, 2006 | 15.45 | 15.50 | 15.16 | 15.21 | 1,089,400 | -0.14(-0.91%) |
Oct 12, 2006 | 15.76 | 15.76 | 15.25 | 15.35 | 1,431,000 | -0.32(-2.04%) |
Oct 11, 2006 | 15.77 | 15.87 | 15.65 | 15.67 | 230,100 | -0.17(-1.07%) |
Oct 10, 2006 | 15.75 | 15.90 | 15.75 | 15.84 | 321,100 | +0.09(+0.57%) |
Oct 09, 2006 | 15.62 | 15.80 | 15.46 | 15.75 | 542,400 | +0.12(+0.77%) |
Oct 06, 2006 | 16.05 | 16.05 | 15.49 | 15.63 | 444,500 | -0.33(-2.07%) |
Oct 05, 2006 | 15.90 | 16.03 | 15.70 | 15.96 | 981,400 | +0.21(+1.33%) |
Oct 04, 2006 | 15.07 | 15.84 | 15.05 | 15.75 | 1,406,200 | +0.65(+4.30%) |
Oct 03, 2006 | 15.25 | 15.35 | 15.06 | 15.10 | 930,000 | -0.48(-3.08%) |