Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.50 | 16.65 | 16.35 | 16.38 | 389,228 | -0.11(-0.69%) |
Dec 28, 2006 | 16.56 | 16.61 | 16.41 | 16.49 | 349,065 | -0.13(-0.78%) |
Dec 27, 2006 | 16.53 | 16.71 | 16.53 | 16.62 | 399,223 | +0.15(+0.89%) |
Dec 26, 2006 | 16.21 | 16.50 | 16.21 | 16.47 | 706,460 | +0.21(+1.26%) |
Dec 22, 2006 | 16.35 | 16.35 | 16.07 | 16.27 | 734,222 | -0.10(-0.59%) |
Dec 21, 2006 | 16.64 | 16.77 | 16.27 | 16.37 | 842,680 | -0.22(-1.30%) |
Dec 20, 2006 | 16.56 | 16.65 | 16.48 | 16.58 | 796,225 | +0.05(+0.33%) |
Dec 19, 2006 | 16.56 | 16.61 | 16.20 | 16.53 | 1,246,160 | -0.17(-1.00%) |
Dec 18, 2006 | 16.97 | 16.98 | 16.67 | 16.70 | 752,360 | -0.28(-1.65%) |
Dec 15, 2006 | 17.07 | 17.13 | 16.75 | 16.98 | 1,140,108 | -0.01(-0.06%) |
Dec 14, 2006 | 16.98 | 17.14 | 16.93 | 16.99 | 517,860 | +0.01(+0.03%) |
Dec 13, 2006 | 17.24 | 17.24 | 16.94 | 16.98 | 496,946 | -0.12(-0.70%) |
Dec 12, 2006 | 17.10 | 17.17 | 16.91 | 17.10 | 604,479 | -0.02(-0.13%) |
Dec 11, 2006 | 17.20 | 17.29 | 17.08 | 17.12 | 408,292 | -0.10(-0.56%) |
Dec 08, 2006 | 17.05 | 17.30 | 17.02 | 17.22 | 409,957 | +0.07(+0.41%) |
Dec 07, 2006 | 17.41 | 17.45 | 17.14 | 17.15 | 449,935 | -0.16(-0.91%) |
Dec 06, 2006 | 17.32 | 17.45 | 17.24 | 17.31 | 388,488 | +0.00(+0.00%) |
Dec 05, 2006 | 17.38 | 17.42 | 17.17 | 17.31 | 467,518 | -0.01(-0.06%) |
Dec 04, 2006 | 16.82 | 17.32 | 16.82 | 17.32 | 578,382 | +0.58(+3.45%) |
Dec 01, 2006 | 16.67 | 17.12 | 16.47 | 16.74 | 972,793 | -0.29(-1.68%) |
Nov 30, 2006 | 17.24 | 17.25 | 16.93 | 17.02 | 764,946 | -0.17(-1.01%) |
Nov 29, 2006 | 17.24 | 17.37 | 16.99 | 17.20 | 489,913 | +0.03(+0.16%) |
Nov 28, 2006 | 17.06 | 17.31 | 16.96 | 17.17 | 654,081 | +0.10(+0.57%) |
Nov 27, 2006 | 17.83 | 17.83 | 17.06 | 17.07 | 508,236 | -0.79(-4.42%) |
Nov 24, 2006 | 17.83 | 17.94 | 17.73 | 17.86 | 93,096 | -0.08(-0.42%) |
Nov 22, 2006 | 17.83 | 17.95 | 17.75 | 17.94 | 375,902 | +0.14(+0.79%) |
Nov 21, 2006 | 17.78 | 17.95 | 17.75 | 17.80 | 546,733 | +0.07(+0.40%) |
Nov 20, 2006 | 17.41 | 17.89 | 17.41 | 17.73 | 533,778 | -0.11(-0.64%) |
Nov 17, 2006 | 17.99 | 18.02 | 17.77 | 17.84 | 461,225 | -0.15(-0.81%) |
Nov 16, 2006 | 18.05 | 18.17 | 17.83 | 17.99 | 610,217 | +0.03(+0.15%) |
Nov 15, 2006 | 17.91 | 18.07 | 17.88 | 17.96 | 445,493 | +0.10(+0.58%) |
Nov 14, 2006 | 17.60 | 17.86 | 17.59 | 17.86 | 689,802 | +0.23(+1.32%) |
Nov 13, 2006 | 17.51 | 17.75 | 17.49 | 17.62 | 541,366 | +0.12(+0.71%) |
Nov 10, 2006 | 17.04 | 17.53 | 17.04 | 17.50 | 603,924 | +0.46(+2.70%) |
Nov 09, 2006 | 17.51 | 17.51 | 17.03 | 17.04 | 555,987 | -0.42(-2.41%) |
Nov 08, 2006 | 17.41 | 17.49 | 17.30 | 17.46 | 544,142 | +0.02(+0.12%) |
Nov 07, 2006 | 17.31 | 17.63 | 17.26 | 17.44 | 626,504 | +0.16(+0.91%) |
Nov 06, 2006 | 16.86 | 17.37 | 16.85 | 17.28 | 507,311 | +0.53(+3.16%) |
Nov 03, 2006 | 17.02 | 17.05 | 16.65 | 16.75 | 335,924 | -0.18(-1.08%) |
Nov 02, 2006 | 16.71 | 17.05 | 16.61 | 16.94 | 662,225 | +0.23(+1.39%) |
Nov 01, 2006 | 17.32 | 17.32 | 16.63 | 16.71 | 617,620 | -0.51(-2.95%) |
Oct 31, 2006 | 17.26 | 17.38 | 17.15 | 17.21 | 616,139 | +0.01(+0.03%) |
Oct 30, 2006 | 16.94 | 17.26 | 16.90 | 17.21 | 517,305 | +0.27(+1.59%) |
Oct 27, 2006 | 17.22 | 17.29 | 16.90 | 16.94 | 392,004 | -0.38(-2.21%) |
Oct 26, 2006 | 17.29 | 17.33 | 16.95 | 17.32 | 415,510 | +0.16(+0.91%) |
Oct 25, 2006 | 17.26 | 17.42 | 17.06 | 17.17 | 1,152,509 | +0.33(+1.99%) |
Oct 24, 2006 | 16.64 | 16.84 | 16.57 | 16.83 | 638,719 | +0.19(+1.14%) |
Oct 23, 2006 | 16.40 | 16.64 | 16.38 | 16.64 | 285,027 | +0.21(+1.25%) |
Oct 20, 2006 | 16.64 | 16.64 | 16.38 | 16.44 | 541,366 | -0.17(-1.04%) |
Oct 19, 2006 | 16.65 | 16.77 | 16.50 | 16.61 | 378,308 | -0.09(-0.55%) |
Oct 18, 2006 | 16.72 | 16.85 | 16.56 | 16.70 | 647,048 | +0.11(+0.68%) |
Oct 17, 2006 | 16.86 | 16.91 | 16.53 | 16.59 | 598,371 | -0.31(-1.85%) |
Oct 16, 2006 | 16.94 | 17.02 | 16.87 | 16.90 | 448,640 | -0.06(-0.38%) |
Oct 13, 2006 | 16.92 | 17.02 | 16.80 | 16.97 | 635,758 | +0.04(+0.26%) |
Oct 12, 2006 | 16.72 | 16.98 | 16.72 | 16.92 | 736,813 | +0.28(+1.69%) |
Oct 11, 2006 | 16.67 | 16.79 | 16.44 | 16.64 | 1,060,337 | -0.14(-0.81%) |
Oct 10, 2006 | 16.83 | 17.02 | 16.64 | 16.78 | 667,777 | -0.03(-0.16%) |
Oct 09, 2006 | 16.34 | 16.81 | 16.32 | 16.80 | 1,118,453 | +0.46(+2.84%) |
Oct 06, 2006 | 16.44 | 16.45 | 16.18 | 16.34 | 429,206 | -0.15(-0.92%) |
Oct 05, 2006 | 16.23 | 16.54 | 16.18 | 16.49 | 897,095 | +0.26(+1.63%) |
Oct 04, 2006 | 15.74 | 16.25 | 15.68 | 16.23 | 704,979 | +0.39(+2.49%) |
Oct 03, 2006 | 15.57 | 15.92 | 15.52 | 15.83 | 477,327 | +0.23(+1.49%) |