Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 17.46 | 17.55 | 17.39 | 17.45 | 1,339,200 | -0.06(-0.32%) |
Dec 28, 2006 | 17.45 | 17.67 | 17.40 | 17.50 | 2,181,600 | -0.07(-0.37%) |
Dec 27, 2006 | 17.47 | 17.61 | 17.38 | 17.57 | 2,188,800 | +0.10(+0.55%) |
Dec 26, 2006 | 17.33 | 17.50 | 17.21 | 17.47 | 630,000 | +0.12(+0.72%) |
Dec 22, 2006 | 17.39 | 17.50 | 17.26 | 17.34 | 1,134,000 | -0.06(-0.33%) |
Dec 21, 2006 | 17.49 | 17.58 | 17.33 | 17.40 | 2,365,200 | +0.03(+0.14%) |
Dec 20, 2006 | 17.40 | 17.41 | 17.23 | 17.38 | 1,065,600 | +0.02(+0.13%) |
Dec 19, 2006 | 17.31 | 17.43 | 17.11 | 17.35 | 1,144,800 | +0.05(+0.26%) |
Dec 18, 2006 | 17.33 | 17.48 | 17.26 | 17.31 | 1,767,600 | -0.03(-0.14%) |
Dec 15, 2006 | 17.20 | 17.42 | 17.20 | 17.33 | 2,815,200 | +0.15(+0.88%) |
Dec 14, 2006 | 17.33 | 17.42 | 17.03 | 17.18 | 1,515,600 | -0.15(-0.88%) |
Dec 13, 2006 | 17.21 | 17.54 | 17.15 | 17.34 | 4,543,200 | +0.18(+1.06%) |
Dec 12, 2006 | 17.17 | 17.23 | 16.94 | 17.15 | 1,980,000 | -0.00(-0.03%) |
Dec 11, 2006 | 17.14 | 17.16 | 16.93 | 17.16 | 1,346,400 | +0.07(+0.44%) |
Dec 08, 2006 | 16.95 | 17.13 | 16.92 | 17.08 | 658,800 | +0.02(+0.14%) |
Dec 07, 2006 | 17.13 | 17.17 | 16.98 | 17.06 | 1,616,400 | +0.01(+0.06%) |
Dec 06, 2006 | 16.78 | 17.16 | 16.78 | 17.05 | 1,321,200 | +0.16(+0.97%) |
Dec 05, 2006 | 17.17 | 17.24 | 16.82 | 16.89 | 2,329,200 | -0.20(-1.15%) |
Dec 04, 2006 | 16.68 | 17.16 | 16.68 | 17.08 | 3,034,800 | +0.30(+1.79%) |
Dec 01, 2006 | 16.83 | 17.00 | 16.48 | 16.78 | 1,386,000 | -0.13(-0.79%) |
Nov 30, 2006 | 16.97 | 16.98 | 16.70 | 16.92 | 3,362,400 | -0.04(-0.25%) |
Nov 29, 2006 | 16.77 | 17.12 | 16.77 | 16.96 | 1,972,800 | +0.32(+1.93%) |
Nov 28, 2006 | 16.59 | 16.75 | 16.57 | 16.64 | 2,376,000 | -0.03(-0.19%) |
Nov 27, 2006 | 16.99 | 16.99 | 16.63 | 16.67 | 1,861,200 | -0.38(-2.22%) |
Nov 24, 2006 | 16.97 | 17.08 | 16.95 | 17.05 | 356,400 | +0.00(+0.02%) |
Nov 22, 2006 | 17.25 | 17.25 | 16.92 | 17.04 | 1,522,800 | -0.07(-0.43%) |
Nov 21, 2006 | 17.37 | 17.37 | 17.00 | 17.12 | 2,469,600 | -0.32(-1.84%) |
Nov 20, 2006 | 17.39 | 17.50 | 17.27 | 17.44 | 1,152,000 | +0.01(+0.04%) |
Nov 17, 2006 | 17.48 | 17.50 | 17.33 | 17.43 | 1,414,800 | -0.07(-0.39%) |
Nov 16, 2006 | 17.54 | 17.55 | 17.33 | 17.50 | 1,555,200 | +0.00(+0.00%) |
Nov 15, 2006 | 17.44 | 17.55 | 17.20 | 17.50 | 1,522,800 | +0.04(+0.24%) |
Nov 14, 2006 | 17.48 | 17.50 | 17.18 | 17.46 | 3,391,200 | +0.06(+0.35%) |
Nov 13, 2006 | 17.40 | 17.51 | 17.16 | 17.40 | 4,284,000 | -0.02(-0.11%) |
Nov 10, 2006 | 17.35 | 17.66 | 17.33 | 17.42 | 5,954,400 | +0.09(+0.52%) |
Nov 09, 2006 | 16.90 | 17.95 | 16.83 | 17.33 | 8,672,400 | +0.23(+1.34%) |
Nov 08, 2006 | 15.94 | 17.12 | 15.90 | 17.10 | 7,520,400 | +0.89(+5.50%) |
Nov 07, 2006 | 15.52 | 16.48 | 15.52 | 16.21 | 9,680,400 | +1.33(+8.94%) |
Nov 06, 2006 | 14.85 | 14.97 | 14.69 | 14.88 | 2,026,800 | +0.04(+0.26%) |
Nov 03, 2006 | 14.36 | 14.85 | 14.36 | 14.84 | 1,738,800 | +0.48(+3.32%) |
Nov 02, 2006 | 14.36 | 14.50 | 14.12 | 14.36 | 1,357,200 | -0.01(-0.05%) |
Nov 01, 2006 | 15.02 | 15.02 | 14.37 | 14.37 | 1,756,800 | -0.65(-4.33%) |
Oct 31, 2006 | 14.79 | 15.03 | 14.65 | 15.02 | 1,828,800 | +0.23(+1.53%) |
Oct 30, 2006 | 14.38 | 14.79 | 14.29 | 14.79 | 1,270,800 | +0.34(+2.38%) |
Oct 27, 2006 | 14.54 | 14.64 | 14.40 | 14.45 | 982,800 | -0.18(-1.21%) |
Oct 26, 2006 | 14.54 | 14.65 | 14.35 | 14.62 | 1,677,600 | +0.12(+0.85%) |
Oct 25, 2006 | 14.27 | 14.50 | 14.18 | 14.50 | 1,933,200 | +0.05(+0.37%) |
Oct 24, 2006 | 14.83 | 14.83 | 14.35 | 14.45 | 2,203,200 | -0.37(-2.49%) |
Oct 23, 2006 | 14.66 | 14.87 | 14.54 | 14.82 | 1,148,400 | +0.15(+1.00%) |
Oct 20, 2006 | 14.79 | 14.79 | 14.38 | 14.67 | 1,425,600 | -0.05(-0.35%) |
Oct 19, 2006 | 14.87 | 14.90 | 14.64 | 14.72 | 1,436,400 | -0.16(-1.05%) |
Oct 18, 2006 | 14.70 | 15.25 | 14.67 | 14.88 | 2,138,400 | +0.20(+1.33%) |
Oct 17, 2006 | 14.71 | 14.80 | 14.57 | 14.68 | 2,692,800 | -0.19(-1.30%) |
Oct 16, 2006 | 14.26 | 14.97 | 14.17 | 14.88 | 2,397,600 | +0.55(+3.84%) |
Oct 13, 2006 | 14.25 | 14.35 | 14.12 | 14.33 | 842,400 | +0.10(+0.70%) |
Oct 12, 2006 | 14.00 | 14.23 | 13.87 | 14.23 | 1,558,800 | +0.28(+2.03%) |
Oct 11, 2006 | 13.79 | 14.01 | 13.72 | 13.94 | 2,368,800 | +0.12(+0.87%) |
Oct 10, 2006 | 13.68 | 13.93 | 13.45 | 13.82 | 2,541,600 | +0.18(+1.32%) |
Oct 09, 2006 | 13.59 | 13.73 | 13.57 | 13.64 | 2,016,000 | +0.06(+0.44%) |
Oct 06, 2006 | 13.27 | 13.66 | 13.27 | 13.58 | 2,869,200 | +0.19(+1.39%) |
Oct 05, 2006 | 12.88 | 13.50 | 12.88 | 13.40 | 2,548,800 | +0.52(+4.05%) |
Oct 04, 2006 | 12.59 | 12.91 | 12.59 | 12.88 | 1,292,400 | +0.22(+1.71%) |
Oct 03, 2006 | 12.50 | 12.74 | 12.40 | 12.66 | 1,771,200 | +0.13(+1.06%) |