Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.81 | 14.81 | 14.73 | 14.73 | 50,349 | -0.08(-0.55%) |
Dec 28, 2006 | 14.84 | 14.84 | 14.80 | 14.81 | 29,417 | -0.01(-0.10%) |
Dec 27, 2006 | 14.78 | 14.83 | 14.78 | 14.82 | 8,485 | +0.12(+0.80%) |
Dec 26, 2006 | 14.67 | 14.71 | 14.60 | 14.71 | 20,931 | +0.07(+0.48%) |
Dec 22, 2006 | 14.71 | 14.71 | 14.60 | 14.64 | 62,795 | -0.05(-0.31%) |
Dec 21, 2006 | 14.72 | 14.77 | 14.67 | 14.68 | 40,166 | -0.04(-0.30%) |
Dec 20, 2006 | 14.74 | 14.77 | 14.73 | 14.73 | 48,652 | +0.00(+0.01%) |
Dec 19, 2006 | 14.66 | 14.74 | 14.62 | 14.72 | 53,743 | +0.02(+0.13%) |
Dec 18, 2006 | 14.78 | 14.78 | 14.68 | 14.71 | 180,465 | -0.03(-0.19%) |
Dec 15, 2006 | 14.77 | 14.77 | 14.72 | 14.73 | 46,389 | -0.08(-0.55%) |
Dec 14, 2006 | 14.69 | 14.81 | 14.69 | 14.81 | 15,840 | +0.15(+1.00%) |
Dec 13, 2006 | 14.70 | 14.70 | 14.65 | 14.67 | 258,534 | +0.05(+0.31%) |
Dec 12, 2006 | 14.64 | 14.64 | 14.60 | 14.62 | 19,800 | -0.01(-0.08%) |
Dec 11, 2006 | 14.58 | 14.65 | 14.58 | 14.63 | 31,680 | +0.05(+0.33%) |
Dec 08, 2006 | 14.57 | 14.59 | 14.55 | 14.59 | 26,023 | +0.03(+0.23%) |
Dec 07, 2006 | 14.63 | 14.64 | 14.55 | 14.55 | 16,405 | -0.03(-0.21%) |
Dec 06, 2006 | 14.63 | 14.63 | 14.58 | 14.58 | 20,365 | -0.03(-0.19%) |
Dec 05, 2006 | 14.55 | 14.63 | 14.55 | 14.61 | 16,971 | +0.05(+0.33%) |
Dec 04, 2006 | 14.44 | 14.57 | 14.44 | 14.56 | 65,058 | +0.11(+0.77%) |
Dec 01, 2006 | 14.42 | 14.56 | 14.40 | 14.45 | 18,103 | -0.08(-0.56%) |
Nov 30, 2006 | 14.47 | 14.53 | 14.45 | 14.53 | 27,720 | +0.11(+0.78%) |
Nov 29, 2006 | 14.37 | 14.43 | 14.37 | 14.42 | 16,405 | +0.09(+0.62%) |
Nov 28, 2006 | 14.28 | 14.33 | 14.28 | 14.33 | 29,983 | +0.03(+0.21%) |
Nov 27, 2006 | 14.45 | 14.45 | 14.29 | 14.30 | 34,509 | -0.18(-1.21%) |
Nov 24, 2006 | 14.46 | 14.50 | 14.45 | 14.48 | 36,771 | -0.01(-0.10%) |
Nov 22, 2006 | 14.51 | 14.52 | 14.47 | 14.49 | 59,966 | -0.01(-0.06%) |
Nov 21, 2006 | 14.51 | 14.51 | 14.47 | 14.50 | 32,811 | +0.02(+0.16%) |
Nov 20, 2006 | 14.49 | 14.53 | 14.46 | 14.48 | 62,795 | +0.00(+0.01%) |
Nov 17, 2006 | 14.40 | 14.48 | 14.40 | 14.48 | 42,429 | +0.03(+0.23%) |
Nov 16, 2006 | 14.48 | 14.49 | 14.44 | 14.44 | 100,698 | +0.02(+0.16%) |
Nov 15, 2006 | 14.41 | 14.46 | 14.39 | 14.42 | 46,954 | +0.02(+0.15%) |
Nov 14, 2006 | 14.33 | 14.40 | 14.26 | 14.40 | 32,811 | +0.06(+0.42%) |
Nov 13, 2006 | 14.25 | 14.35 | 14.25 | 14.34 | 51,480 | +0.07(+0.46%) |
Nov 10, 2006 | 14.27 | 14.28 | 14.25 | 14.27 | 13,011 | -0.01(-0.04%) |
Nov 09, 2006 | 14.35 | 14.35 | 14.27 | 14.28 | 25,457 | -0.05(-0.35%) |
Nov 08, 2006 | 14.26 | 14.35 | 14.26 | 14.33 | 31,114 | +0.04(+0.25%) |
Nov 07, 2006 | 14.23 | 14.33 | 14.23 | 14.29 | 27,720 | +0.05(+0.38%) |
Nov 06, 2006 | 14.16 | 14.26 | 14.16 | 14.24 | 62,229 | +0.13(+0.92%) |
Nov 03, 2006 | 14.14 | 14.15 | 14.07 | 14.11 | 98,435 | +0.00(+0.02%) |
Nov 02, 2006 | 14.08 | 14.10 | 14.08 | 14.10 | 36,771 | -0.02(-0.14%) |
Nov 01, 2006 | 14.22 | 14.22 | 14.12 | 14.12 | 20,931 | -0.07(-0.49%) |
Oct 31, 2006 | 14.22 | 14.22 | 14.16 | 14.19 | 34,509 | -0.02(-0.17%) |
Oct 30, 2006 | 14.18 | 14.25 | 14.18 | 14.22 | 21,497 | +0.01(+0.05%) |
Oct 27, 2006 | 14.27 | 14.29 | 14.21 | 14.21 | 20,931 | -0.12(-0.81%) |
Oct 26, 2006 | 14.32 | 14.33 | 14.27 | 14.33 | 31,114 | +0.07(+0.48%) |
Oct 25, 2006 | 14.23 | 14.28 | 14.21 | 14.26 | 16,405 | +0.08(+0.56%) |
Oct 24, 2006 | 14.20 | 14.20 | 14.18 | 14.18 | 28,286 | -0.04(-0.29%) |
Oct 23, 2006 | 14.12 | 14.22 | 14.12 | 14.22 | 28,851 | +0.10(+0.69%) |
Oct 20, 2006 | 14.13 | 14.13 | 14.09 | 14.12 | 192,345 | +0.00(+0.01%) |
Oct 19, 2006 | 14.05 | 14.12 | 14.05 | 14.12 | 259,100 | -0.01(-0.04%) |
Oct 18, 2006 | 14.18 | 14.18 | 14.08 | 14.13 | 31,114 | +0.05(+0.36%) |
Oct 17, 2006 | 14.10 | 14.11 | 14.01 | 14.07 | 39,600 | -0.06(-0.44%) |
Oct 16, 2006 | 14.10 | 14.14 | 14.07 | 14.14 | 655,106 | +0.04(+0.30%) |
Oct 13, 2006 | 14.05 | 14.11 | 14.04 | 14.09 | 320,198 | +0.05(+0.33%) |
Oct 12, 2006 | 13.99 | 14.05 | 13.99 | 14.05 | 23,760 | +0.11(+0.77%) |
Oct 11, 2006 | 13.93 | 13.94 | 13.88 | 13.94 | 70,149 | -0.03(-0.20%) |
Oct 10, 2006 | 13.95 | 13.97 | 13.92 | 13.97 | 339,433 | +0.04(+0.27%) |
Oct 09, 2006 | 13.92 | 13.94 | 13.88 | 13.93 | 43,560 | +0.01(+0.06%) |
Oct 06, 2006 | 13.90 | 13.92 | 13.86 | 13.92 | 62,795 | -0.03(-0.19%) |
Oct 05, 2006 | 13.94 | 13.95 | 13.90 | 13.95 | 67,886 | +0.04(+0.25%) |
Oct 04, 2006 | 13.78 | 13.91 | 13.78 | 13.91 | 437,868 | +0.13(+0.94%) |
Oct 03, 2006 | 13.76 | 13.83 | 13.76 | 13.78 | 27,154 | +0.03(+0.22%) |