Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.86 | 16.92 | 16.75 | 16.75 | 447,562 | -0.16(-0.93%) |
Dec 28, 2006 | 16.84 | 17.00 | 16.84 | 16.91 | 485,436 | +0.00(+0.00%) |
Dec 27, 2006 | 16.87 | 17.01 | 16.83 | 16.91 | 361,198 | -0.01(-0.04%) |
Dec 26, 2006 | 16.74 | 16.93 | 16.74 | 16.92 | 386,034 | +0.14(+0.81%) |
Dec 22, 2006 | 16.75 | 16.82 | 16.68 | 16.78 | 339,316 | -0.01(-0.04%) |
Dec 21, 2006 | 16.75 | 16.94 | 16.74 | 16.79 | 321,706 | +0.01(+0.09%) |
Dec 20, 2006 | 16.83 | 16.87 | 16.75 | 16.77 | 399,215 | -0.10(-0.59%) |
Dec 19, 2006 | 16.95 | 17.02 | 16.81 | 16.87 | 418,306 | -0.15(-0.88%) |
Dec 18, 2006 | 17.14 | 17.23 | 17.00 | 17.02 | 302,614 | -0.15(-0.87%) |
Dec 15, 2006 | 16.97 | 17.21 | 16.97 | 17.17 | 880,870 | +0.19(+1.09%) |
Dec 14, 2006 | 16.78 | 17.03 | 16.70 | 16.99 | 280,224 | +0.16(+0.93%) |
Dec 13, 2006 | 16.85 | 16.90 | 16.78 | 16.83 | 221,088 | -0.02(-0.13%) |
Dec 12, 2006 | 16.77 | 16.86 | 16.72 | 16.85 | 137,693 | +0.04(+0.21%) |
Dec 11, 2006 | 16.61 | 16.82 | 16.61 | 16.82 | 153,984 | +0.12(+0.72%) |
Dec 08, 2006 | 16.67 | 16.74 | 16.61 | 16.70 | 177,467 | -0.04(-0.26%) |
Dec 07, 2006 | 16.82 | 16.99 | 16.73 | 16.74 | 145,617 | -0.12(-0.72%) |
Dec 06, 2006 | 16.99 | 16.99 | 16.79 | 16.86 | 310,120 | -0.19(-1.09%) |
Dec 05, 2006 | 16.94 | 17.08 | 16.84 | 17.04 | 194,797 | +0.11(+0.67%) |
Dec 04, 2006 | 16.60 | 16.94 | 16.60 | 16.93 | 357,491 | +0.28(+1.67%) |
Dec 01, 2006 | 16.49 | 16.70 | 16.43 | 16.65 | 465,735 | +0.11(+0.69%) |
Nov 30, 2006 | 16.57 | 16.58 | 16.42 | 16.54 | 478,264 | -0.06(-0.39%) |
Nov 29, 2006 | 16.42 | 16.60 | 16.37 | 16.60 | 279,366 | +0.17(+1.04%) |
Nov 28, 2006 | 16.32 | 16.45 | 16.31 | 16.43 | 331,055 | +0.06(+0.35%) |
Nov 27, 2006 | 16.47 | 16.52 | 16.35 | 16.37 | 299,399 | -0.17(-1.03%) |
Nov 24, 2006 | 16.49 | 16.62 | 16.49 | 16.55 | 118,678 | -0.07(-0.43%) |
Nov 22, 2006 | 16.70 | 16.71 | 16.51 | 16.62 | 380,931 | -0.10(-0.60%) |
Nov 21, 2006 | 16.65 | 16.78 | 16.55 | 16.72 | 260,014 | +0.01(+0.04%) |
Nov 20, 2006 | 16.70 | 16.75 | 16.65 | 16.71 | 203,501 | -0.04(-0.25%) |
Nov 17, 2006 | 16.79 | 16.85 | 16.57 | 16.75 | 318,679 | -0.10(-0.59%) |
Nov 16, 2006 | 16.80 | 16.86 | 16.65 | 16.85 | 217,853 | +0.07(+0.42%) |
Nov 15, 2006 | 16.72 | 16.82 | 16.70 | 16.78 | 230,003 | +0.00(+0.00%) |
Nov 14, 2006 | 16.61 | 16.78 | 16.57 | 16.78 | 339,916 | +0.14(+0.86%) |
Nov 13, 2006 | 16.51 | 16.65 | 16.45 | 16.64 | 275,940 | +0.07(+0.43%) |
Nov 10, 2006 | 16.50 | 16.57 | 16.42 | 16.57 | 185,837 | +0.03(+0.17%) |
Nov 09, 2006 | 16.50 | 16.59 | 16.40 | 16.54 | 319,706 | -0.05(-0.30%) |
Nov 08, 2006 | 16.40 | 16.62 | 16.38 | 16.59 | 242,295 | +0.12(+0.73%) |
Nov 07, 2006 | 16.40 | 16.55 | 16.37 | 16.47 | 388,316 | -0.01(-0.04%) |
Nov 06, 2006 | 16.40 | 16.57 | 16.38 | 16.47 | 363,170 | +0.08(+0.48%) |
Nov 03, 2006 | 16.41 | 16.45 | 16.28 | 16.40 | 299,719 | +0.02(+0.13%) |
Nov 02, 2006 | 16.38 | 16.44 | 16.27 | 16.37 | 315,988 | -0.04(-0.22%) |
Nov 01, 2006 | 16.59 | 16.59 | 16.40 | 16.41 | 314,969 | -0.14(-0.82%) |
Oct 31, 2006 | 16.44 | 16.57 | 16.44 | 16.55 | 431,596 | +0.06(+0.39%) |
Oct 30, 2006 | 16.45 | 16.54 | 16.36 | 16.48 | 463,531 | -0.04(-0.26%) |
Oct 27, 2006 | 16.59 | 16.68 | 16.48 | 16.52 | 452,335 | -0.17(-1.02%) |
Oct 26, 2006 | 16.62 | 16.71 | 16.47 | 16.70 | 374,551 | +0.09(+0.51%) |
Oct 25, 2006 | 16.57 | 16.68 | 16.47 | 16.61 | 465,083 | -0.04(-0.21%) |
Oct 24, 2006 | 16.57 | 16.66 | 16.50 | 16.65 | 250,887 | -0.01(-0.04%) |
Oct 23, 2006 | 16.52 | 16.72 | 16.49 | 16.65 | 508,120 | +0.07(+0.43%) |
Oct 20, 2006 | 16.49 | 16.67 | 16.49 | 16.58 | 794,066 | +0.00(+0.00%) |
Oct 19, 2006 | 16.56 | 16.73 | 16.37 | 16.58 | 641,650 | -0.04(-0.26%) |
Oct 18, 2006 | 16.49 | 16.68 | 16.49 | 16.62 | 311,357 | +0.06(+0.39%) |
Oct 17, 2006 | 16.51 | 16.68 | 16.50 | 16.56 | 262,528 | -0.05(-0.30%) |
Oct 16, 2006 | 16.48 | 16.71 | 16.48 | 16.61 | 505,770 | +0.06(+0.34%) |
Oct 13, 2006 | 16.41 | 16.59 | 16.40 | 16.55 | 324,604 | +0.07(+0.43%) |
Oct 12, 2006 | 16.19 | 16.50 | 16.19 | 16.48 | 525,975 | +0.39(+2.43%) |
Oct 11, 2006 | 16.09 | 16.21 | 16.01 | 16.09 | 280,896 | -0.06(-0.40%) |
Oct 10, 2006 | 15.98 | 16.15 | 15.95 | 16.15 | 262,779 | +0.11(+0.71%) |
Oct 09, 2006 | 15.84 | 16.12 | 15.84 | 16.04 | 203,256 | +0.11(+0.72%) |
Oct 06, 2006 | 15.98 | 16.07 | 15.90 | 15.93 | 296,275 | -0.12(-0.75%) |
Oct 05, 2006 | 15.84 | 16.08 | 15.81 | 16.05 | 375,036 | +0.14(+0.85%) |
Oct 04, 2006 | 15.73 | 15.92 | 15.64 | 15.91 | 571,876 | +0.09(+0.54%) |
Oct 03, 2006 | 15.90 | 15.95 | 15.80 | 15.83 | 319,222 | -0.13(-0.80%) |