Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.87 | 16.93 | 16.75 | 16.76 | 447,320 | -0.16(-0.93%) |
Dec 28, 2006 | 16.85 | 17.01 | 16.85 | 16.92 | 485,173 | +0.00(+0.00%) |
Dec 27, 2006 | 16.88 | 17.02 | 16.84 | 16.92 | 361,002 | -0.01(-0.04%) |
Dec 26, 2006 | 16.75 | 16.94 | 16.75 | 16.93 | 385,825 | +0.14(+0.81%) |
Dec 22, 2006 | 16.75 | 16.83 | 16.69 | 16.79 | 339,132 | -0.01(-0.04%) |
Dec 21, 2006 | 16.76 | 16.95 | 16.75 | 16.80 | 321,532 | +0.01(+0.09%) |
Dec 20, 2006 | 16.84 | 16.88 | 16.76 | 16.78 | 398,998 | -0.10(-0.59%) |
Dec 19, 2006 | 16.96 | 17.03 | 16.82 | 16.88 | 418,079 | -0.15(-0.88%) |
Dec 18, 2006 | 17.15 | 17.24 | 17.01 | 17.03 | 302,450 | -0.15(-0.87%) |
Dec 15, 2006 | 16.98 | 17.22 | 16.98 | 17.18 | 880,392 | +0.19(+1.09%) |
Dec 14, 2006 | 16.79 | 17.04 | 16.70 | 17.00 | 280,073 | +0.16(+0.93%) |
Dec 13, 2006 | 16.86 | 16.91 | 16.79 | 16.84 | 220,968 | -0.02(-0.13%) |
Dec 12, 2006 | 16.78 | 16.87 | 16.73 | 16.86 | 137,619 | +0.04(+0.21%) |
Dec 11, 2006 | 16.62 | 16.83 | 16.62 | 16.83 | 153,900 | +0.12(+0.72%) |
Dec 08, 2006 | 16.68 | 16.75 | 16.62 | 16.70 | 177,371 | -0.04(-0.25%) |
Dec 07, 2006 | 16.83 | 17.00 | 16.74 | 16.75 | 145,538 | -0.12(-0.72%) |
Dec 06, 2006 | 17.00 | 17.00 | 16.80 | 16.87 | 309,952 | -0.19(-1.09%) |
Dec 05, 2006 | 16.95 | 17.09 | 16.85 | 17.05 | 194,691 | +0.11(+0.67%) |
Dec 04, 2006 | 16.61 | 16.95 | 16.61 | 16.94 | 357,297 | +0.28(+1.67%) |
Dec 01, 2006 | 16.50 | 16.70 | 16.44 | 16.66 | 465,482 | +0.11(+0.69%) |
Nov 30, 2006 | 16.58 | 16.59 | 16.43 | 16.55 | 478,005 | -0.06(-0.39%) |
Nov 29, 2006 | 16.43 | 16.61 | 16.38 | 16.61 | 279,215 | +0.17(+1.04%) |
Nov 28, 2006 | 16.33 | 16.45 | 16.32 | 16.44 | 330,876 | +0.06(+0.35%) |
Nov 27, 2006 | 16.48 | 16.53 | 16.36 | 16.38 | 299,236 | -0.17(-1.03%) |
Nov 24, 2006 | 16.50 | 16.63 | 16.50 | 16.55 | 118,614 | -0.07(-0.43%) |
Nov 22, 2006 | 16.70 | 16.72 | 16.52 | 16.63 | 380,725 | -0.10(-0.60%) |
Nov 21, 2006 | 16.66 | 16.79 | 16.56 | 16.73 | 259,873 | +0.01(+0.04%) |
Nov 20, 2006 | 16.70 | 16.76 | 16.65 | 16.72 | 203,391 | -0.04(-0.26%) |
Nov 17, 2006 | 16.80 | 16.86 | 16.58 | 16.76 | 318,507 | -0.10(-0.59%) |
Nov 16, 2006 | 16.81 | 16.87 | 16.66 | 16.86 | 217,735 | +0.07(+0.42%) |
Nov 15, 2006 | 16.73 | 16.83 | 16.70 | 16.79 | 229,879 | +0.00(+0.00%) |
Nov 14, 2006 | 16.62 | 16.79 | 16.58 | 16.79 | 339,731 | +0.14(+0.86%) |
Nov 13, 2006 | 16.52 | 16.66 | 16.46 | 16.65 | 275,791 | +0.07(+0.43%) |
Nov 10, 2006 | 16.50 | 16.58 | 16.43 | 16.58 | 185,736 | +0.03(+0.17%) |
Nov 09, 2006 | 16.51 | 16.60 | 16.41 | 16.55 | 319,533 | -0.05(-0.30%) |
Nov 08, 2006 | 16.41 | 16.63 | 16.39 | 16.60 | 242,163 | +0.12(+0.73%) |
Nov 07, 2006 | 16.41 | 16.56 | 16.38 | 16.48 | 388,106 | -0.01(-0.04%) |
Nov 06, 2006 | 16.41 | 16.58 | 16.39 | 16.48 | 362,973 | +0.08(+0.48%) |
Nov 03, 2006 | 16.42 | 16.46 | 16.28 | 16.41 | 299,556 | +0.02(+0.13%) |
Nov 02, 2006 | 16.39 | 16.45 | 16.28 | 16.38 | 315,817 | -0.04(-0.22%) |
Nov 01, 2006 | 16.60 | 16.60 | 16.41 | 16.42 | 314,798 | -0.14(-0.82%) |
Oct 31, 2006 | 16.45 | 16.58 | 16.45 | 16.55 | 431,362 | +0.06(+0.39%) |
Oct 30, 2006 | 16.46 | 16.55 | 16.37 | 16.49 | 463,280 | -0.04(-0.26%) |
Oct 27, 2006 | 16.60 | 16.69 | 16.49 | 16.53 | 452,090 | -0.17(-1.02%) |
Oct 26, 2006 | 16.63 | 16.72 | 16.48 | 16.70 | 374,348 | +0.09(+0.51%) |
Oct 25, 2006 | 16.58 | 16.69 | 16.48 | 16.62 | 464,831 | -0.04(-0.21%) |
Oct 24, 2006 | 16.58 | 16.67 | 16.50 | 16.65 | 250,751 | -0.01(-0.04%) |
Oct 23, 2006 | 16.53 | 16.73 | 16.50 | 16.66 | 507,844 | +0.07(+0.43%) |
Oct 20, 2006 | 16.50 | 16.68 | 16.50 | 16.59 | 793,635 | +0.00(+0.00%) |
Oct 19, 2006 | 16.57 | 16.74 | 16.38 | 16.59 | 641,303 | -0.04(-0.26%) |
Oct 18, 2006 | 16.50 | 16.69 | 16.50 | 16.63 | 311,189 | +0.06(+0.39%) |
Oct 17, 2006 | 16.52 | 16.69 | 16.51 | 16.57 | 262,386 | -0.05(-0.30%) |
Oct 16, 2006 | 16.49 | 16.72 | 16.49 | 16.62 | 505,496 | +0.06(+0.34%) |
Oct 13, 2006 | 16.42 | 16.60 | 16.41 | 16.56 | 324,428 | +0.07(+0.43%) |
Oct 12, 2006 | 16.20 | 16.50 | 16.20 | 16.49 | 525,690 | +0.39(+2.43%) |
Oct 11, 2006 | 16.10 | 16.22 | 16.02 | 16.10 | 280,744 | -0.06(-0.40%) |
Oct 10, 2006 | 15.98 | 16.16 | 15.96 | 16.16 | 262,637 | +0.11(+0.71%) |
Oct 09, 2006 | 15.85 | 16.13 | 15.85 | 16.05 | 203,145 | +0.11(+0.72%) |
Oct 06, 2006 | 15.98 | 16.08 | 15.91 | 15.93 | 296,114 | -0.12(-0.75%) |
Oct 05, 2006 | 15.85 | 16.08 | 15.81 | 16.06 | 374,833 | +0.14(+0.85%) |
Oct 04, 2006 | 15.74 | 15.93 | 15.65 | 15.92 | 571,566 | +0.09(+0.54%) |
Oct 03, 2006 | 15.91 | 15.96 | 15.81 | 15.84 | 319,049 | -0.13(-0.80%) |