Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.48 | 16.78 | 16.30 | 16.66 | 840,718 | +0.21(+1.26%) |
Dec 28, 2006 | 16.38 | 16.48 | 16.18 | 16.46 | 1,501,612 | +0.05(+0.31%) |
Dec 27, 2006 | 15.98 | 16.46 | 15.91 | 16.41 | 1,263,709 | +0.33(+2.03%) |
Dec 26, 2006 | 16.17 | 16.31 | 16.05 | 16.08 | 266,144 | -0.03(-0.16%) |
Dec 22, 2006 | 16.42 | 16.45 | 15.98 | 16.11 | 537,874 | -0.33(-2.02%) |
Dec 21, 2006 | 16.33 | 16.53 | 16.31 | 16.44 | 813,114 | +0.02(+0.15%) |
Dec 20, 2006 | 16.40 | 16.58 | 16.29 | 16.41 | 422,832 | -0.06(-0.38%) |
Dec 19, 2006 | 16.59 | 16.59 | 16.29 | 16.48 | 1,168,293 | -0.18(-1.05%) |
Dec 18, 2006 | 16.75 | 16.77 | 16.54 | 16.65 | 727,909 | +0.04(+0.26%) |
Dec 15, 2006 | 16.51 | 16.97 | 16.51 | 16.61 | 6,489,437 | +0.16(+0.95%) |
Dec 14, 2006 | 16.38 | 16.73 | 16.38 | 16.45 | 2,997,960 | +0.11(+0.69%) |
Dec 13, 2006 | 16.23 | 16.38 | 16.18 | 16.34 | 368,741 | -0.03(-0.19%) |
Dec 12, 2006 | 16.29 | 16.55 | 16.21 | 16.37 | 820,454 | +0.08(+0.46%) |
Dec 11, 2006 | 16.13 | 16.55 | 16.13 | 16.29 | 697,752 | +0.26(+1.64%) |
Dec 08, 2006 | 16.36 | 16.36 | 15.87 | 16.03 | 587,657 | -0.32(-1.95%) |
Dec 07, 2006 | 16.39 | 16.43 | 16.27 | 16.35 | 381,506 | -0.04(-0.23%) |
Dec 06, 2006 | 16.58 | 16.60 | 15.87 | 16.39 | 642,385 | -0.28(-1.69%) |
Dec 05, 2006 | 16.54 | 16.73 | 16.48 | 16.67 | 886,990 | +0.07(+0.42%) |
Dec 04, 2006 | 16.38 | 16.73 | 16.31 | 16.60 | 1,120,744 | +0.29(+1.81%) |
Dec 01, 2006 | 16.58 | 16.62 | 16.26 | 16.31 | 595,156 | -0.18(-1.06%) |
Nov 30, 2006 | 16.14 | 16.67 | 16.03 | 16.48 | 396,983 | +0.27(+1.66%) |
Nov 29, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 660,096 | +0.33(+2.05%) |
Nov 28, 2006 | 16.14 | 16.14 | 15.59 | 15.89 | 1,495,549 | -0.33(-2.01%) |
Nov 27, 2006 | 16.55 | 16.67 | 16.11 | 16.21 | 873,108 | -0.31(-1.86%) |
Nov 24, 2006 | 16.29 | 16.63 | 16.29 | 16.52 | 329,330 | +0.23(+1.42%) |
Nov 22, 2006 | 16.23 | 16.80 | 16.22 | 16.29 | 917,466 | +0.07(+0.42%) |
Nov 21, 2006 | 15.78 | 16.26 | 15.73 | 16.22 | 1,357,211 | +0.36(+2.29%) |
Nov 20, 2006 | 16.14 | 16.21 | 15.69 | 15.86 | 3,984,355 | +0.54(+3.52%) |
Nov 17, 2006 | 15.32 | 15.35 | 15.09 | 15.32 | 782,957 | -0.02(-0.12%) |
Nov 16, 2006 | 15.26 | 15.35 | 15.24 | 15.34 | 1,738,398 | +0.02(+0.12%) |
Nov 15, 2006 | 15.35 | 15.45 | 15.25 | 15.32 | 1,241,850 | -0.06(-0.41%) |
Nov 14, 2006 | 15.24 | 15.46 | 15.20 | 15.38 | 1,736,005 | +0.14(+0.95%) |
Nov 13, 2006 | 15.17 | 15.42 | 15.12 | 15.24 | 2,348,872 | +0.13(+0.87%) |
Nov 10, 2006 | 14.82 | 15.14 | 14.79 | 15.10 | 1,677,766 | +0.31(+2.12%) |
Nov 09, 2006 | 14.63 | 14.84 | 14.61 | 14.79 | 1,415,450 | +0.14(+0.94%) |
Nov 08, 2006 | 14.57 | 14.75 | 14.52 | 14.65 | 2,185,005 | +0.05(+0.34%) |
Nov 07, 2006 | 14.43 | 14.73 | 14.43 | 14.60 | 1,882,321 | +0.17(+1.17%) |
Nov 06, 2006 | 14.45 | 14.58 | 14.41 | 14.43 | 4,141,681 | -0.11(-0.73%) |
Nov 03, 2006 | 14.78 | 14.79 | 14.41 | 14.54 | 4,783,110 | -0.28(-1.86%) |
Nov 02, 2006 | 14.98 | 15.01 | 14.76 | 14.82 | 3,498,976 | -0.16(-1.09%) |
Nov 01, 2006 | 14.90 | 14.99 | 14.90 | 14.98 | 2,529,334 | +0.03(+0.21%) |
Oct 31, 2006 | 14.95 | 15.04 | 14.88 | 14.95 | 3,509,507 | -0.03(-0.17%) |
Oct 30, 2006 | 15.04 | 15.17 | 14.88 | 14.97 | 1,758,024 | -0.03(-0.17%) |
Oct 27, 2006 | 15.04 | 15.04 | 14.85 | 15.00 | 2,673,735 | -0.04(-0.29%) |
Oct 26, 2006 | 14.87 | 15.04 | 14.75 | 15.04 | 3,835,646 | +0.11(+0.71%) |