Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.92 | 16.92 | 16.58 | 16.64 | 36,143 | -0.23(-1.35%) |
Dec 28, 2006 | 16.82 | 16.95 | 16.65 | 16.87 | 23,544 | +0.09(+0.55%) |
Dec 27, 2006 | 16.43 | 16.78 | 16.37 | 16.78 | 38,828 | +0.35(+2.15%) |
Dec 26, 2006 | 16.48 | 16.62 | 16.23 | 16.42 | 36,969 | -0.13(-0.76%) |
Dec 22, 2006 | 16.63 | 16.63 | 16.41 | 16.55 | 46,882 | -0.04(-0.26%) |
Dec 21, 2006 | 16.53 | 16.65 | 16.40 | 16.59 | 28,914 | +0.07(+0.44%) |
Dec 20, 2006 | 16.45 | 16.52 | 16.36 | 16.52 | 45,850 | -0.12(-0.70%) |
Dec 19, 2006 | 16.58 | 16.64 | 16.47 | 16.64 | 47,502 | +0.04(+0.26%) |
Dec 18, 2006 | 16.70 | 16.85 | 16.59 | 16.59 | 59,068 | -0.11(-0.67%) |
Dec 15, 2006 | 16.77 | 16.84 | 16.68 | 16.70 | 126,604 | -0.05(-0.29%) |
Dec 14, 2006 | 16.69 | 16.85 | 16.68 | 16.75 | 60,514 | +0.04(+0.26%) |
Dec 13, 2006 | 16.71 | 16.75 | 16.65 | 16.71 | 71,460 | +0.04(+0.26%) |
Dec 12, 2006 | 16.89 | 16.89 | 16.49 | 16.67 | 90,461 | -0.19(-1.12%) |
Dec 11, 2006 | 16.85 | 16.90 | 16.78 | 16.85 | 16,109 | +0.02(+0.14%) |
Dec 08, 2006 | 16.88 | 16.95 | 16.78 | 16.83 | 28,501 | -0.10(-0.57%) |
Dec 07, 2006 | 16.70 | 17.08 | 16.70 | 16.93 | 46,056 | +0.26(+1.57%) |
Dec 06, 2006 | 16.60 | 16.80 | 16.51 | 16.67 | 42,132 | +0.02(+0.12%) |
Dec 05, 2006 | 16.58 | 16.74 | 16.58 | 16.65 | 145,812 | +0.09(+0.56%) |
Dec 04, 2006 | 16.37 | 16.56 | 16.36 | 16.55 | 96,450 | +0.20(+1.24%) |
Dec 01, 2006 | 16.56 | 16.96 | 16.34 | 16.35 | 74,764 | -0.58(-3.43%) |
Nov 30, 2006 | 16.99 | 17.14 | 16.92 | 16.93 | 69,395 | -0.05(-0.31%) |
Nov 29, 2006 | 17.01 | 17.24 | 16.89 | 16.99 | 37,175 | +0.05(+0.29%) |
Nov 28, 2006 | 16.99 | 17.17 | 16.86 | 16.94 | 25,816 | -0.06(-0.34%) |
Nov 27, 2006 | 17.26 | 17.26 | 16.99 | 16.99 | 39,654 | -0.31(-1.82%) |
Nov 24, 2006 | 17.24 | 17.32 | 17.24 | 17.31 | 4,956 | +0.01(+0.06%) |
Nov 22, 2006 | 17.55 | 17.55 | 17.24 | 17.30 | 50,600 | -0.26(-1.46%) |
Nov 21, 2006 | 17.44 | 17.59 | 17.39 | 17.56 | 70,014 | +0.07(+0.39%) |
Nov 20, 2006 | 17.37 | 17.53 | 17.32 | 17.49 | 52,252 | +0.11(+0.61%) |
Nov 17, 2006 | 17.38 | 17.50 | 17.26 | 17.38 | 31,806 | -0.01(-0.08%) |
Nov 16, 2006 | 17.48 | 17.52 | 17.29 | 17.40 | 39,241 | -0.13(-0.75%) |
Nov 15, 2006 | 17.55 | 17.65 | 17.33 | 17.53 | 72,492 | +0.03(+0.17%) |
Nov 14, 2006 | 17.14 | 17.50 | 16.98 | 17.50 | 122,473 | +0.36(+2.09%) |
Nov 13, 2006 | 17.04 | 17.19 | 17.04 | 17.14 | 27,675 | +0.10(+0.57%) |
Nov 10, 2006 | 16.69 | 17.04 | 16.69 | 17.04 | 16,316 | +0.30(+1.82%) |
Nov 09, 2006 | 17.19 | 17.19 | 16.66 | 16.74 | 43,784 | -0.40(-2.32%) |
Nov 08, 2006 | 16.66 | 17.14 | 16.66 | 17.14 | 26,436 | +0.39(+2.34%) |
Nov 07, 2006 | 16.88 | 17.16 | 16.71 | 16.74 | 50,187 | -0.14(-0.80%) |
Nov 06, 2006 | 16.56 | 16.88 | 16.56 | 16.88 | 42,752 | +0.32(+1.93%) |
Nov 03, 2006 | 16.46 | 16.58 | 16.42 | 16.56 | 78,069 | -0.03(-0.20%) |
Nov 02, 2006 | 16.49 | 16.73 | 16.44 | 16.59 | 38,621 | +0.03(+0.20%) |
Nov 01, 2006 | 17.02 | 17.19 | 16.52 | 16.56 | 60,720 | -0.42(-2.45%) |
Oct 31, 2006 | 17.36 | 17.36 | 16.92 | 16.98 | 52,252 | -0.46(-2.61%) |
Oct 30, 2006 | 17.41 | 17.48 | 17.08 | 17.43 | 36,349 | +0.02(+0.11%) |
Oct 27, 2006 | 17.35 | 17.52 | 17.28 | 17.41 | 45,437 | -0.01(-0.06%) |
Oct 26, 2006 | 16.57 | 17.43 | 16.38 | 17.42 | 86,537 | +0.92(+5.58%) |
Oct 25, 2006 | 16.67 | 16.78 | 16.40 | 16.50 | 21,685 | -0.17(-1.02%) |
Oct 24, 2006 | 16.70 | 16.73 | 16.41 | 16.67 | 42,752 | -0.01(-0.06%) |
Oct 23, 2006 | 16.44 | 16.70 | 16.24 | 16.68 | 35,317 | +0.19(+1.17%) |
Oct 20, 2006 | 16.75 | 16.75 | 16.34 | 16.49 | 27,055 | -0.18(-1.10%) |
Oct 19, 2006 | 16.70 | 16.89 | 16.55 | 16.67 | 51,633 | +0.01(+0.09%) |
Oct 18, 2006 | 16.33 | 16.70 | 16.24 | 16.66 | 140,855 | +0.33(+2.02%) |
Oct 17, 2006 | 16.34 | 16.41 | 16.22 | 16.33 | 37,175 | -0.06(-0.38%) |
Oct 16, 2006 | 16.35 | 16.39 | 16.32 | 16.39 | 27,055 | +0.04(+0.27%) |
Oct 13, 2006 | 16.31 | 16.46 | 16.14 | 16.35 | 78,275 | +0.01(+0.06%) |
Oct 12, 2006 | 16.08 | 16.34 | 16.05 | 16.34 | 31,186 | +0.33(+2.06%) |
Oct 11, 2006 | 16.28 | 16.30 | 15.98 | 16.01 | 26,023 | -0.32(-1.99%) |
Oct 10, 2006 | 16.31 | 16.34 | 16.19 | 16.33 | 21,685 | -0.00(-0.03%) |
Oct 09, 2006 | 16.27 | 16.34 | 16.12 | 16.34 | 25,196 | +0.07(+0.42%) |
Oct 06, 2006 | 16.19 | 16.32 | 16.10 | 16.27 | 14,250 | +0.03(+0.21%) |
Oct 05, 2006 | 15.95 | 16.23 | 15.95 | 16.23 | 45,024 | +0.23(+1.45%) |
Oct 04, 2006 | 15.55 | 16.00 | 15.55 | 16.00 | 68,155 | +0.46(+2.96%) |
Oct 03, 2006 | 15.62 | 15.98 | 15.49 | 15.54 | 85,711 | -0.07(-0.47%) |