Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.60 | 17.64 | 17.55 | 17.55 | 22,443 | -0.09(-0.53%) |
Dec 28, 2006 | 17.64 | 17.68 | 17.60 | 17.64 | 35,704 | +0.02(+0.10%) |
Dec 27, 2006 | 17.62 | 17.64 | 17.56 | 17.63 | 53,727 | +0.09(+0.50%) |
Dec 26, 2006 | 17.48 | 17.54 | 17.47 | 17.54 | 16,322 | +0.07(+0.42%) |
Dec 22, 2006 | 17.48 | 17.50 | 17.42 | 17.47 | 51,687 | -0.05(-0.30%) |
Dec 21, 2006 | 17.53 | 17.59 | 17.51 | 17.52 | 61,208 | -0.00(-0.02%) |
Dec 20, 2006 | 17.53 | 17.55 | 17.50 | 17.52 | 87,051 | -0.08(-0.45%) |
Dec 19, 2006 | 17.55 | 17.62 | 17.47 | 17.60 | 29,924 | +0.03(+0.17%) |
Dec 18, 2006 | 17.64 | 17.64 | 17.57 | 17.57 | 48,626 | -0.05(-0.30%) |
Dec 15, 2006 | 17.59 | 17.67 | 17.59 | 17.62 | 38,425 | +0.05(+0.27%) |
Dec 14, 2006 | 17.51 | 17.65 | 17.51 | 17.58 | 22,443 | +0.03(+0.19%) |
Dec 13, 2006 | 17.64 | 17.64 | 17.50 | 17.54 | 77,530 | -0.03(-0.15%) |
Dec 12, 2006 | 17.53 | 17.61 | 17.51 | 17.57 | 54,407 | -0.01(-0.03%) |
Dec 11, 2006 | 17.62 | 17.63 | 17.56 | 17.58 | 31,964 | -0.01(-0.07%) |
Dec 08, 2006 | 17.57 | 17.66 | 17.57 | 17.59 | 47,266 | -0.03(-0.17%) |
Dec 07, 2006 | 17.63 | 17.70 | 17.59 | 17.62 | 42,845 | -0.03(-0.18%) |
Dec 06, 2006 | 17.66 | 17.67 | 17.61 | 17.65 | 33,664 | +0.03(+0.15%) |
Dec 05, 2006 | 17.53 | 17.65 | 17.53 | 17.62 | 36,044 | +0.09(+0.49%) |
Dec 04, 2006 | 17.38 | 17.57 | 17.38 | 17.54 | 576,378 | +0.19(+1.10%) |
Dec 01, 2006 | 17.31 | 17.42 | 17.23 | 17.35 | 634,525 | -0.08(-0.47%) |
Nov 30, 2006 | 17.39 | 17.47 | 17.32 | 17.43 | 37,065 | +0.04(+0.20%) |
Nov 29, 2006 | 17.32 | 17.39 | 17.27 | 17.39 | 723,618 | +0.13(+0.73%) |
Nov 28, 2006 | 17.23 | 17.27 | 17.14 | 17.27 | 59,508 | +0.06(+0.38%) |
Nov 27, 2006 | 17.35 | 17.36 | 17.20 | 17.20 | 47,606 | -0.26(-1.48%) |
Nov 24, 2006 | 17.45 | 17.49 | 17.41 | 17.46 | 9,181 | -0.04(-0.22%) |
Nov 22, 2006 | 17.46 | 17.51 | 17.40 | 17.50 | 18,702 | +0.06(+0.32%) |
Nov 21, 2006 | 17.43 | 17.50 | 17.43 | 17.44 | 52,027 | -0.03(-0.17%) |
Nov 20, 2006 | 17.49 | 17.54 | 17.46 | 17.47 | 400,914 | -0.02(-0.13%) |
Nov 17, 2006 | 17.42 | 17.52 | 17.42 | 17.50 | 588,619 | +0.04(+0.24%) |
Nov 16, 2006 | 17.42 | 17.50 | 17.38 | 17.46 | 48,286 | +0.10(+0.58%) |
Nov 15, 2006 | 17.32 | 17.41 | 17.32 | 17.36 | 106,094 | +0.07(+0.41%) |
Nov 14, 2006 | 17.16 | 17.29 | 17.12 | 17.29 | 735,179 | +0.14(+0.84%) |
Nov 13, 2006 | 17.17 | 17.23 | 17.14 | 17.14 | 95,892 | -0.06(-0.36%) |
Nov 10, 2006 | 17.17 | 17.20 | 17.14 | 17.20 | 55,427 | +0.07(+0.40%) |
Nov 09, 2006 | 17.19 | 17.22 | 17.13 | 17.14 | 82,291 | -0.11(-0.61%) |
Nov 08, 2006 | 17.17 | 17.26 | 17.17 | 17.24 | 509,048 | +0.09(+0.50%) |
Nov 07, 2006 | 17.16 | 17.20 | 17.13 | 17.16 | 36,384 | -0.00(-0.02%) |
Nov 06, 2006 | 17.05 | 17.16 | 17.05 | 17.16 | 461,102 | +0.11(+0.64%) |
Nov 03, 2006 | 17.16 | 17.16 | 17.02 | 17.05 | 246,533 | -0.04(-0.21%) |
Nov 02, 2006 | 17.09 | 17.09 | 17.01 | 17.09 | 218,309 | -0.01(-0.07%) |
Nov 01, 2006 | 17.14 | 17.18 | 17.07 | 17.10 | 127,517 | -0.06(-0.36%) |
Oct 31, 2006 | 17.22 | 17.22 | 17.10 | 17.16 | 272,036 | -0.03(-0.17%) |
Oct 30, 2006 | 17.14 | 17.20 | 17.14 | 17.19 | 1,402,690 | +0.01(+0.07%) |
Oct 27, 2006 | 17.23 | 17.25 | 17.15 | 17.18 | 115,615 | -0.10(-0.56%) |
Oct 26, 2006 | 17.25 | 17.28 | 17.19 | 17.27 | 1,450,296 | +0.11(+0.62%) |
Oct 25, 2006 | 17.07 | 17.21 | 17.04 | 17.17 | 93,852 | +0.11(+0.62%) |
Oct 24, 2006 | 16.96 | 17.07 | 16.95 | 17.06 | 120,716 | +0.01(+0.03%) |
Oct 23, 2006 | 16.91 | 17.06 | 16.90 | 17.06 | 113,915 | +0.13(+0.76%) |
Oct 20, 2006 | 16.92 | 16.94 | 16.83 | 16.93 | 38,085 | +0.04(+0.21%) |
Oct 19, 2006 | 16.87 | 16.91 | 16.82 | 16.89 | 27,883 | +0.05(+0.28%) |
Oct 18, 2006 | 16.82 | 16.89 | 16.78 | 16.84 | 49,306 | +0.06(+0.37%) |
Oct 17, 2006 | 16.77 | 16.80 | 16.70 | 16.78 | 196,206 | -0.07(-0.42%) |
Oct 16, 2006 | 16.77 | 16.85 | 16.73 | 16.85 | 703,895 | +0.06(+0.35%) |
Oct 13, 2006 | 16.77 | 16.81 | 16.73 | 16.79 | 871,878 | -0.03(-0.16%) |
Oct 12, 2006 | 16.75 | 16.85 | 16.75 | 16.82 | 165,942 | +0.06(+0.35%) |
Oct 11, 2006 | 16.73 | 16.82 | 16.70 | 16.76 | 91,472 | -0.02(-0.14%) |
Oct 10, 2006 | 16.84 | 16.84 | 16.72 | 16.79 | 96,573 | -0.05(-0.30%) |
Oct 09, 2006 | 16.75 | 16.84 | 16.71 | 16.84 | 162,542 | +0.07(+0.44%) |
Oct 06, 2006 | 16.79 | 16.83 | 16.73 | 16.76 | 103,374 | -0.09(-0.51%) |
Oct 05, 2006 | 16.79 | 16.87 | 16.77 | 16.85 | 799,788 | +0.06(+0.33%) |
Oct 04, 2006 | 16.53 | 16.79 | 16.53 | 16.79 | 178,184 | +0.23(+1.40%) |
Oct 03, 2006 | 16.64 | 16.66 | 16.56 | 16.56 | 818,490 | -0.07(-0.42%) |