Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.13 | 17.13 | 17.04 | 17.09 | 87,575 | -0.08(-0.49%) |
Dec 28, 2006 | 17.22 | 17.22 | 17.13 | 17.17 | 978,538 | -0.11(-0.64%) |
Dec 27, 2006 | 17.33 | 17.33 | 17.24 | 17.28 | 1,018,131 | -0.06(-0.37%) |
Dec 26, 2006 | 17.31 | 17.40 | 17.26 | 17.35 | 19,927 | +0.06(+0.35%) |
Dec 22, 2006 | 17.33 | 17.33 | 17.22 | 17.28 | 86,526 | -0.05(-0.31%) |
Dec 21, 2006 | 17.39 | 17.39 | 17.28 | 17.34 | 1,010,002 | -0.11(-0.66%) |
Dec 20, 2006 | 17.44 | 17.55 | 17.42 | 17.45 | 1,029,405 | +0.05(+0.31%) |
Dec 19, 2006 | 17.34 | 17.43 | 17.30 | 17.40 | 1,061,919 | -0.01(-0.07%) |
Dec 18, 2006 | 17.41 | 17.58 | 17.25 | 17.41 | 1,168,110 | +0.10(+0.59%) |
Dec 15, 2006 | 17.34 | 17.40 | 17.28 | 17.31 | 92,032 | +0.03(+0.18%) |
Dec 14, 2006 | 17.11 | 17.29 | 17.02 | 17.28 | 69,483 | +0.13(+0.76%) |
Dec 13, 2006 | 17.27 | 17.31 | 17.06 | 17.15 | 99,636 | -0.06(-0.35%) |
Dec 12, 2006 | 17.07 | 17.22 | 17.02 | 17.21 | 121,661 | +0.02(+0.11%) |
Dec 11, 2006 | 17.19 | 17.23 | 17.09 | 17.19 | 207,926 | +0.07(+0.40%) |
Dec 08, 2006 | 17.14 | 17.14 | 16.92 | 17.12 | 223,396 | -0.01(-0.04%) |
Dec 07, 2006 | 17.06 | 17.20 | 17.03 | 17.13 | 89,410 | +0.11(+0.65%) |
Dec 06, 2006 | 17.24 | 17.31 | 17.00 | 17.02 | 88,624 | -0.23(-1.35%) |
Dec 05, 2006 | 17.16 | 17.34 | 17.10 | 17.25 | 125,332 | +0.08(+0.44%) |
Dec 04, 2006 | 17.09 | 17.20 | 17.07 | 17.17 | 158,370 | +0.16(+0.96%) |
Dec 01, 2006 | 17.22 | 17.38 | 16.88 | 17.01 | 299,434 | -0.34(-1.93%) |
Nov 30, 2006 | 17.38 | 17.48 | 17.26 | 17.35 | 209,237 | -0.06(-0.37%) |
Nov 29, 2006 | 17.70 | 17.70 | 17.38 | 17.41 | 194,816 | -0.29(-1.66%) |
Nov 28, 2006 | 17.55 | 17.74 | 17.51 | 17.70 | 121,924 | +0.08(+0.43%) |
Nov 27, 2006 | 17.67 | 17.70 | 17.38 | 17.63 | 164,925 | -0.03(-0.19%) |
Nov 24, 2006 | 17.66 | 17.74 | 17.62 | 17.66 | 55,062 | +0.13(+0.74%) |
Nov 22, 2006 | 17.54 | 17.65 | 17.47 | 17.53 | 68,696 | +0.08(+0.46%) |
Nov 21, 2006 | 17.39 | 17.57 | 17.28 | 17.45 | 73,416 | +0.05(+0.31%) |
Nov 20, 2006 | 17.42 | 17.46 | 17.30 | 17.40 | 88,099 | -0.01(-0.07%) |
Nov 17, 2006 | 17.59 | 17.59 | 17.31 | 17.41 | 92,032 | -0.17(-0.98%) |
Nov 16, 2006 | 17.68 | 17.88 | 17.52 | 17.58 | 91,508 | -0.02(-0.09%) |
Nov 15, 2006 | 17.45 | 17.60 | 17.36 | 17.60 | 108,813 | +0.18(+1.05%) |
Nov 14, 2006 | 17.41 | 17.51 | 17.38 | 17.41 | 73,941 | +0.04(+0.22%) |
Nov 13, 2006 | 17.18 | 17.41 | 17.15 | 17.38 | 88,362 | +0.16(+0.93%) |
Nov 10, 2006 | 17.27 | 17.29 | 17.16 | 17.22 | 59,257 | -0.05(-0.29%) |
Nov 09, 2006 | 17.22 | 17.35 | 17.07 | 17.27 | 112,222 | +0.02(+0.13%) |
Nov 08, 2006 | 17.07 | 17.25 | 17.07 | 17.24 | 91,770 | +0.15(+0.89%) |
Nov 07, 2006 | 17.33 | 17.40 | 17.06 | 17.09 | 90,984 | -0.24(-1.39%) |
Nov 06, 2006 | 17.22 | 17.39 | 17.14 | 17.33 | 46,147 | +0.10(+0.58%) |
Nov 03, 2006 | 17.38 | 17.38 | 17.02 | 17.23 | 110,387 | +0.07(+0.40%) |
Nov 02, 2006 | 16.88 | 17.28 | 16.88 | 17.16 | 144,473 | +0.35(+2.06%) |
Nov 01, 2006 | 16.70 | 16.89 | 16.48 | 16.82 | 112,222 | +0.07(+0.41%) |
Oct 31, 2006 | 16.65 | 16.82 | 16.65 | 16.75 | 131,887 | +0.14(+0.87%) |
Oct 30, 2006 | 16.48 | 16.66 | 16.40 | 16.60 | 56,373 | +0.09(+0.55%) |
Oct 27, 2006 | 16.64 | 16.71 | 16.48 | 16.51 | 83,380 | -0.12(-0.71%) |
Oct 26, 2006 | 16.57 | 16.69 | 16.54 | 16.63 | 300,745 | +0.07(+0.44%) |
Oct 25, 2006 | 16.48 | 16.59 | 16.38 | 16.56 | 63,715 | +0.05(+0.32%) |
Oct 24, 2006 | 16.40 | 16.50 | 16.30 | 16.50 | 133,723 | +0.10(+0.60%) |
Oct 23, 2006 | 16.21 | 16.44 | 16.21 | 16.40 | 196,651 | +0.18(+1.13%) |
Oct 20, 2006 | 16.19 | 16.25 | 16.17 | 16.22 | 99,899 | +0.14(+0.85%) |
Oct 19, 2006 | 15.88 | 16.10 | 15.84 | 16.08 | 64,239 | +0.22(+1.39%) |
Oct 18, 2006 | 15.87 | 15.95 | 15.79 | 15.86 | 38,805 | +0.03(+0.17%) |
Oct 17, 2006 | 16.04 | 16.04 | 15.81 | 15.84 | 71,056 | -0.21(-1.28%) |
Oct 16, 2006 | 16.02 | 16.07 | 15.90 | 16.04 | 83,380 | +0.05(+0.31%) |
Oct 13, 2006 | 15.83 | 16.00 | 15.77 | 15.99 | 97,277 | +0.08(+0.53%) |
Oct 12, 2006 | 15.89 | 15.94 | 15.81 | 15.91 | 123,235 | +0.02(+0.10%) |
Oct 11, 2006 | 16.13 | 16.13 | 15.79 | 15.89 | 82,593 | -0.26(-1.63%) |
Oct 10, 2006 | 16.43 | 16.43 | 16.11 | 16.16 | 170,693 | -0.28(-1.72%) |
Oct 09, 2006 | 16.33 | 16.45 | 16.31 | 16.44 | 20,976 | +0.11(+0.70%) |
Oct 06, 2006 | 16.46 | 16.46 | 16.28 | 16.32 | 93,343 | -0.12(-0.74%) |
Oct 05, 2006 | 16.57 | 16.57 | 16.40 | 16.45 | 136,345 | -0.14(-0.83%) |
Oct 04, 2006 | 16.37 | 16.58 | 16.37 | 16.58 | 80,233 | +0.09(+0.53%) |
Oct 03, 2006 | 16.61 | 16.62 | 16.46 | 16.49 | 106,978 | -0.18(-1.05%) |