Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 15.70 | 16.10 | 15.51 | 16.10 | 37,782 | +0.20(+1.27%) |
Dec 28, 2006 | 15.79 | 15.99 | 15.47 | 15.90 | 34,875 | -0.05(-0.29%) |
Dec 27, 2006 | 15.48 | 16.00 | 15.48 | 15.95 | 66,845 | +0.46(+2.98%) |
Dec 26, 2006 | 16.26 | 16.26 | 15.48 | 15.49 | 51,991 | -0.56(-3.51%) |
Dec 22, 2006 | 15.64 | 16.57 | 15.33 | 16.05 | 66,845 | +0.26(+1.65%) |
Dec 21, 2006 | 15.19 | 15.79 | 15.17 | 15.79 | 12,917 | +0.52(+3.43%) |
Dec 20, 2006 | 15.56 | 15.56 | 15.02 | 15.27 | 46,501 | -0.33(-2.09%) |
Dec 19, 2006 | 15.59 | 15.79 | 15.56 | 15.59 | 14,208 | -0.28(-1.76%) |
Dec 18, 2006 | 15.79 | 16.10 | 15.49 | 15.87 | 38,751 | +0.08(+0.49%) |
Dec 15, 2006 | 15.81 | 15.87 | 15.79 | 15.79 | 35,198 | -0.06(-0.39%) |
Dec 14, 2006 | 15.89 | 15.93 | 15.81 | 15.86 | 18,083 | -0.24(-1.52%) |
Dec 13, 2006 | 15.98 | 16.13 | 15.87 | 16.10 | 14,854 | -0.02(-0.11%) |
Dec 12, 2006 | 15.88 | 16.12 | 15.81 | 16.12 | 20,990 | +0.24(+1.50%) |
Dec 11, 2006 | 16.10 | 16.20 | 15.79 | 15.88 | 29,709 | -0.19(-1.19%) |
Dec 08, 2006 | 16.03 | 16.22 | 15.95 | 16.07 | 11,948 | -0.06(-0.38%) |
Dec 07, 2006 | 15.99 | 16.24 | 15.80 | 16.13 | 21,313 | +0.06(+0.39%) |
Dec 06, 2006 | 15.95 | 16.07 | 15.76 | 16.07 | 18,729 | +0.12(+0.78%) |
Dec 05, 2006 | 16.01 | 16.10 | 15.95 | 15.95 | 14,531 | +0.05(+0.31%) |
Dec 04, 2006 | 15.87 | 16.10 | 15.87 | 15.90 | 14,854 | +0.11(+0.67%) |
Dec 01, 2006 | 15.57 | 15.81 | 15.48 | 15.79 | 18,083 | +0.13(+0.81%) |
Nov 30, 2006 | 15.51 | 15.75 | 15.51 | 15.67 | 12,594 | +0.21(+1.38%) |
Nov 29, 2006 | 15.17 | 15.48 | 15.10 | 15.45 | 51,022 | +0.43(+2.87%) |
Nov 28, 2006 | 14.95 | 15.17 | 14.90 | 15.02 | 43,917 | +0.00(+0.02%) |
Nov 27, 2006 | 15.44 | 15.56 | 14.96 | 15.02 | 77,179 | -0.41(-2.67%) |
Nov 24, 2006 | 15.38 | 15.75 | 15.38 | 15.43 | 7,427 | -0.05(-0.34%) |
Nov 22, 2006 | 15.54 | 15.54 | 15.36 | 15.48 | 14,531 | -0.05(-0.34%) |
Nov 21, 2006 | 15.70 | 15.70 | 15.35 | 15.54 | 20,990 | -0.16(-1.05%) |
Nov 20, 2006 | 15.72 | 16.11 | 15.64 | 15.70 | 25,511 | -0.33(-2.03%) |
Nov 17, 2006 | 15.71 | 16.10 | 15.71 | 16.03 | 4,198 | +0.31(+1.99%) |
Nov 16, 2006 | 15.58 | 15.95 | 15.56 | 15.71 | 20,344 | +0.14(+0.88%) |
Nov 15, 2006 | 15.87 | 15.87 | 15.17 | 15.58 | 28,094 | -0.07(-0.46%) |
Nov 14, 2006 | 16.18 | 16.36 | 15.39 | 15.65 | 65,553 | -0.38(-2.36%) |
Nov 13, 2006 | 15.64 | 16.40 | 15.64 | 16.03 | 17,760 | +0.40(+2.58%) |
Nov 10, 2006 | 15.61 | 15.64 | 15.48 | 15.62 | 8,396 | -0.00(-0.03%) |
Nov 09, 2006 | 15.62 | 15.64 | 15.22 | 15.63 | 9,364 | +0.07(+0.43%) |
Nov 08, 2006 | 15.50 | 15.79 | 15.21 | 15.56 | 22,927 | -0.10(-0.63%) |
Nov 07, 2006 | 15.48 | 15.95 | 15.48 | 15.66 | 13,239 | +0.15(+1.00%) |
Nov 06, 2006 | 15.31 | 15.55 | 15.28 | 15.51 | 18,083 | -0.04(-0.26%) |
Nov 03, 2006 | 15.69 | 15.86 | 15.30 | 15.55 | 52,959 | -0.26(-1.66%) |
Nov 02, 2006 | 16.16 | 16.16 | 15.70 | 15.81 | 16,792 | -0.20(-1.26%) |
Nov 01, 2006 | 16.20 | 16.78 | 15.82 | 16.01 | 14,854 | -0.31(-1.90%) |
Oct 31, 2006 | 16.03 | 16.37 | 16.03 | 16.32 | 8,073 | +0.26(+1.64%) |
Oct 30, 2006 | 16.57 | 16.80 | 15.82 | 16.06 | 27,448 | -0.36(-2.17%) |
Oct 27, 2006 | 16.67 | 16.88 | 16.38 | 16.41 | 16,469 | -0.09(-0.56%) |
Oct 26, 2006 | 16.77 | 16.85 | 16.41 | 16.51 | 12,271 | -0.20(-1.20%) |
Oct 25, 2006 | 16.49 | 17.26 | 16.42 | 16.71 | 44,563 | +0.22(+1.31%) |
Oct 24, 2006 | 16.72 | 17.03 | 15.73 | 16.49 | 149,191 | -1.50(-8.32%) |
Oct 23, 2006 | 17.50 | 17.99 | 17.50 | 17.99 | 19,698 | +0.07(+0.42%) |
Oct 20, 2006 | 17.56 | 17.93 | 17.56 | 17.91 | 12,594 | +0.57(+3.29%) |
Oct 19, 2006 | 17.34 | 17.56 | 17.19 | 17.34 | 2,906 | +0.28(+1.63%) |
Oct 18, 2006 | 16.72 | 17.26 | 16.63 | 17.06 | 29,386 | +0.40(+2.42%) |
Oct 17, 2006 | 17.19 | 17.69 | 16.21 | 16.66 | 80,085 | -0.26(-1.56%) |
Oct 16, 2006 | 16.44 | 16.94 | 16.43 | 16.92 | 54,574 | +0.67(+4.10%) |
Oct 13, 2006 | 15.49 | 16.34 | 15.46 | 16.26 | 45,532 | +0.62(+3.98%) |
Oct 12, 2006 | 15.46 | 15.64 | 15.41 | 15.64 | 11,948 | +0.23(+1.49%) |
Oct 11, 2006 | 15.82 | 15.82 | 15.37 | 15.41 | 8,073 | -0.20(-1.29%) |
Oct 10, 2006 | 15.79 | 15.95 | 15.18 | 15.61 | 25,834 | -0.45(-2.80%) |
Oct 09, 2006 | 15.64 | 16.18 | 15.64 | 16.06 | 16,146 | +0.29(+1.87%) |
Oct 06, 2006 | 16.10 | 16.41 | 15.67 | 15.76 | 18,729 | -0.57(-3.51%) |
Oct 05, 2006 | 16.28 | 16.64 | 16.10 | 16.34 | 14,531 | +0.23(+1.44%) |
Oct 04, 2006 | 15.03 | 16.41 | 14.96 | 16.10 | 61,678 | +0.46(+2.97%) |
Oct 03, 2006 | 16.91 | 17.08 | 15.64 | 15.64 | 35,521 | -1.54(-8.96%) |