Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.71 | 16.76 | 16.59 | 16.60 | 451,651 | -0.16(-0.93%) |
Dec 28, 2006 | 16.69 | 16.85 | 16.69 | 16.76 | 489,870 | +0.00(+0.00%) |
Dec 27, 2006 | 16.72 | 16.85 | 16.68 | 16.76 | 364,498 | -0.01(-0.04%) |
Dec 26, 2006 | 16.59 | 16.78 | 16.59 | 16.76 | 389,561 | +0.13(+0.81%) |
Dec 22, 2006 | 16.59 | 16.67 | 16.53 | 16.63 | 342,416 | -0.01(-0.04%) |
Dec 21, 2006 | 16.60 | 16.78 | 16.59 | 16.64 | 324,645 | +0.01(+0.08%) |
Dec 20, 2006 | 16.68 | 16.71 | 16.60 | 16.62 | 402,862 | -0.10(-0.59%) |
Dec 19, 2006 | 16.80 | 16.87 | 16.66 | 16.72 | 422,127 | -0.15(-0.88%) |
Dec 18, 2006 | 16.99 | 17.07 | 16.85 | 16.87 | 305,378 | -0.15(-0.87%) |
Dec 15, 2006 | 16.81 | 17.05 | 16.81 | 17.02 | 888,917 | +0.18(+1.09%) |
Dec 14, 2006 | 16.63 | 16.88 | 16.54 | 16.83 | 282,785 | +0.16(+0.93%) |
Dec 13, 2006 | 16.70 | 16.75 | 16.63 | 16.68 | 223,108 | -0.02(-0.13%) |
Dec 12, 2006 | 16.61 | 16.71 | 16.57 | 16.70 | 138,951 | +0.04(+0.21%) |
Dec 11, 2006 | 16.46 | 16.67 | 16.46 | 16.66 | 155,391 | +0.12(+0.72%) |
Dec 08, 2006 | 16.52 | 16.59 | 16.46 | 16.54 | 179,088 | -0.04(-0.26%) |
Dec 07, 2006 | 16.67 | 16.84 | 16.58 | 16.59 | 146,947 | -0.12(-0.72%) |
Dec 06, 2006 | 16.83 | 16.83 | 16.64 | 16.71 | 312,953 | -0.18(-1.09%) |
Dec 05, 2006 | 16.78 | 16.93 | 16.69 | 16.89 | 196,577 | +0.11(+0.67%) |
Dec 04, 2006 | 16.45 | 16.79 | 16.45 | 16.78 | 360,757 | +0.28(+1.67%) |
Dec 01, 2006 | 16.34 | 16.54 | 16.28 | 16.50 | 469,990 | +0.11(+0.69%) |
Nov 30, 2006 | 16.42 | 16.43 | 16.28 | 16.39 | 482,633 | -0.06(-0.39%) |
Nov 29, 2006 | 16.27 | 16.45 | 16.23 | 16.45 | 281,918 | +0.17(+1.04%) |
Nov 28, 2006 | 16.17 | 16.30 | 16.16 | 16.28 | 334,080 | +0.06(+0.35%) |
Nov 27, 2006 | 16.33 | 16.37 | 16.20 | 16.23 | 302,134 | -0.17(-1.03%) |
Nov 24, 2006 | 16.34 | 16.47 | 16.34 | 16.40 | 119,762 | -0.07(-0.43%) |
Nov 22, 2006 | 16.54 | 16.56 | 16.36 | 16.47 | 384,411 | -0.10(-0.60%) |
Nov 21, 2006 | 16.50 | 16.63 | 16.40 | 16.57 | 262,389 | +0.01(+0.04%) |
Nov 20, 2006 | 16.54 | 16.60 | 16.49 | 16.56 | 205,360 | -0.04(-0.25%) |
Nov 17, 2006 | 16.64 | 16.70 | 16.42 | 16.60 | 321,591 | -0.10(-0.59%) |
Nov 16, 2006 | 16.65 | 16.71 | 16.50 | 16.70 | 219,844 | +0.07(+0.42%) |
Nov 15, 2006 | 16.57 | 16.66 | 16.54 | 16.63 | 232,104 | +0.00(+0.00%) |
Nov 14, 2006 | 16.46 | 16.63 | 16.42 | 16.63 | 343,021 | +0.14(+0.86%) |
Nov 13, 2006 | 16.36 | 16.50 | 16.30 | 16.49 | 278,461 | +0.07(+0.43%) |
Nov 10, 2006 | 16.35 | 16.42 | 16.28 | 16.42 | 187,535 | +0.03(+0.17%) |
Nov 09, 2006 | 16.35 | 16.44 | 16.25 | 16.39 | 322,627 | -0.05(-0.30%) |
Nov 08, 2006 | 16.25 | 16.47 | 16.23 | 16.44 | 244,508 | +0.12(+0.73%) |
Nov 07, 2006 | 16.25 | 16.40 | 16.23 | 16.32 | 391,864 | -0.01(-0.04%) |
Nov 06, 2006 | 16.25 | 16.42 | 16.23 | 16.33 | 366,488 | +0.08(+0.48%) |
Nov 03, 2006 | 16.26 | 16.30 | 16.13 | 16.25 | 302,457 | +0.02(+0.13%) |
Nov 02, 2006 | 16.23 | 16.29 | 16.12 | 16.23 | 318,875 | -0.04(-0.22%) |
Nov 01, 2006 | 16.44 | 16.44 | 16.25 | 16.26 | 317,846 | -0.13(-0.82%) |
Oct 31, 2006 | 16.29 | 16.42 | 16.29 | 16.40 | 435,539 | +0.06(+0.39%) |
Oct 30, 2006 | 16.30 | 16.39 | 16.21 | 16.33 | 467,766 | -0.04(-0.26%) |
Oct 27, 2006 | 16.44 | 16.53 | 16.33 | 16.37 | 456,467 | -0.17(-1.02%) |
Oct 26, 2006 | 16.47 | 16.56 | 16.32 | 16.54 | 377,973 | +0.08(+0.51%) |
Oct 25, 2006 | 16.42 | 16.53 | 16.32 | 16.46 | 469,332 | -0.04(-0.21%) |
Oct 24, 2006 | 16.42 | 16.51 | 16.35 | 16.49 | 253,179 | -0.01(-0.04%) |
Oct 23, 2006 | 16.37 | 16.57 | 16.34 | 16.50 | 512,762 | +0.07(+0.43%) |
Oct 20, 2006 | 16.34 | 16.52 | 16.34 | 16.43 | 801,320 | +0.00(+0.00%) |
Oct 19, 2006 | 16.41 | 16.58 | 16.23 | 16.43 | 647,512 | -0.04(-0.26%) |
Oct 18, 2006 | 16.34 | 16.53 | 16.34 | 16.47 | 314,202 | +0.06(+0.39%) |
Oct 17, 2006 | 16.36 | 16.53 | 16.35 | 16.41 | 264,926 | -0.05(-0.30%) |
Oct 16, 2006 | 16.33 | 16.56 | 16.33 | 16.46 | 510,391 | +0.06(+0.34%) |
Oct 13, 2006 | 16.26 | 16.44 | 16.25 | 16.40 | 327,570 | +0.07(+0.43%) |
Oct 12, 2006 | 16.04 | 16.35 | 16.04 | 16.33 | 530,780 | +0.39(+2.43%) |
Oct 11, 2006 | 15.94 | 16.07 | 15.87 | 15.94 | 283,462 | -0.06(-0.40%) |
Oct 10, 2006 | 15.83 | 16.01 | 15.80 | 16.01 | 265,180 | +0.11(+0.71%) |
Oct 09, 2006 | 15.70 | 15.97 | 15.70 | 15.89 | 205,112 | +0.11(+0.72%) |
Oct 06, 2006 | 15.83 | 15.92 | 15.76 | 15.78 | 298,981 | -0.12(-0.75%) |
Oct 05, 2006 | 15.70 | 15.93 | 15.66 | 15.90 | 378,462 | +0.13(+0.85%) |
Oct 04, 2006 | 15.59 | 15.78 | 15.50 | 15.77 | 577,100 | +0.08(+0.54%) |
Oct 03, 2006 | 15.75 | 15.81 | 15.66 | 15.68 | 322,138 | -0.13(-0.80%) |