Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.30 | 16.39 | 15.35 | 15.80 | 828,596 | -0.63(-3.83%) |
Dec 28, 2006 | 16.50 | 16.70 | 16.26 | 16.43 | 171,668 | -0.16(-0.96%) |
Dec 27, 2006 | 16.70 | 16.86 | 16.17 | 16.59 | 417,254 | -0.15(-0.90%) |
Dec 26, 2006 | 16.62 | 16.84 | 16.02 | 16.74 | 286,093 | +0.06(+0.36%) |
Dec 22, 2006 | 16.34 | 16.97 | 16.23 | 16.68 | 226,973 | +0.42(+2.58%) |
Dec 21, 2006 | 16.28 | 17.11 | 16.08 | 16.26 | 381,347 | -0.06(-0.37%) |
Dec 20, 2006 | 16.39 | 16.44 | 16.00 | 16.32 | 171,198 | +0.00(+0.00%) |
Dec 19, 2006 | 14.90 | 16.59 | 14.90 | 16.32 | 685,885 | +1.25(+8.29%) |
Dec 18, 2006 | 16.08 | 16.13 | 14.90 | 15.07 | 309,989 | -1.01(-6.28%) |
Dec 15, 2006 | 15.91 | 16.43 | 15.80 | 16.08 | 293,488 | +0.12(+0.75%) |
Dec 14, 2006 | 16.45 | 16.55 | 15.90 | 15.96 | 245,390 | -0.52(-3.16%) |
Dec 13, 2006 | 16.12 | 16.60 | 15.86 | 16.48 | 363,355 | +0.36(+2.23%) |
Dec 12, 2006 | 16.33 | 16.49 | 15.80 | 16.12 | 901,261 | -0.26(-1.59%) |
Dec 11, 2006 | 16.75 | 17.51 | 16.23 | 16.38 | 700,486 | -0.38(-2.27%) |
Dec 08, 2006 | 16.80 | 16.95 | 16.28 | 16.76 | 253,863 | +0.11(+0.66%) |
Dec 07, 2006 | 16.30 | 17.14 | 16.10 | 16.65 | 807,434 | +0.44(+2.71%) |
Dec 06, 2006 | 16.00 | 16.26 | 15.60 | 16.21 | 328,750 | +0.21(+1.31%) |
Dec 05, 2006 | 16.23 | 16.35 | 15.61 | 16.00 | 431,266 | -0.15(-0.93%) |
Dec 04, 2006 | 15.35 | 16.54 | 15.10 | 16.15 | 721,604 | +0.89(+5.83%) |
Dec 01, 2006 | 14.36 | 15.66 | 14.28 | 15.26 | 985,973 | +0.87(+6.05%) |
Nov 30, 2006 | 14.46 | 14.64 | 14.25 | 14.39 | 216,100 | +0.02(+0.14%) |
Nov 29, 2006 | 14.21 | 14.40 | 14.18 | 14.37 | 404,226 | +0.18(+1.27%) |
Nov 28, 2006 | 14.27 | 14.46 | 13.97 | 14.19 | 490,950 | -0.07(-0.49%) |
Nov 27, 2006 | 14.42 | 14.70 | 13.93 | 14.26 | 662,604 | -0.25(-1.72%) |
Nov 24, 2006 | 14.34 | 14.80 | 14.13 | 14.51 | 268,623 | +0.10(+0.69%) |
Nov 22, 2006 | 14.02 | 14.50 | 14.02 | 14.41 | 366,465 | +0.34(+2.42%) |
Nov 21, 2006 | 14.20 | 14.24 | 14.01 | 14.07 | 187,891 | -0.16(-1.12%) |
Nov 20, 2006 | 14.54 | 14.60 | 14.00 | 14.23 | 255,991 | -0.13(-0.91%) |
Nov 17, 2006 | 13.82 | 14.57 | 13.61 | 14.36 | 775,173 | +0.51(+3.68%) |
Nov 16, 2006 | 13.87 | 14.00 | 13.60 | 13.85 | 215,254 | -0.01(-0.07%) |
Nov 15, 2006 | 13.74 | 13.96 | 13.50 | 13.86 | 289,157 | +0.16(+1.17%) |
Nov 14, 2006 | 13.54 | 13.87 | 13.40 | 13.70 | 475,267 | +0.27(+2.01%) |
Nov 13, 2006 | 13.67 | 13.79 | 13.40 | 13.43 | 463,535 | -0.38(-2.75%) |
Nov 10, 2006 | 13.45 | 13.92 | 13.45 | 13.81 | 394,807 | +0.30(+2.22%) |
Nov 09, 2006 | 14.35 | 14.35 | 13.49 | 13.51 | 407,274 | -0.65(-4.59%) |
Nov 08, 2006 | 13.75 | 14.40 | 13.60 | 14.16 | 545,355 | +0.32(+2.31%) |
Nov 07, 2006 | 14.53 | 14.58 | 13.71 | 13.84 | 935,953 | -0.75(-5.14%) |
Nov 06, 2006 | 15.70 | 16.74 | 14.36 | 14.59 | 2,430,518 | -3.19(-17.94%) |
Nov 03, 2006 | 17.75 | 18.15 | 17.25 | 17.78 | 841,866 | +0.07(+0.40%) |
Nov 02, 2006 | 17.59 | 17.91 | 17.42 | 17.71 | 221,060 | +0.06(+0.34%) |
Nov 01, 2006 | 18.35 | 18.35 | 17.62 | 17.65 | 304,773 | -0.64(-3.50%) |
Oct 31, 2006 | 18.10 | 18.48 | 17.92 | 18.29 | 212,765 | +0.21(+1.16%) |
Oct 30, 2006 | 18.27 | 18.48 | 17.94 | 18.08 | 177,092 | -0.26(-1.42%) |
Oct 27, 2006 | 18.58 | 18.84 | 18.25 | 18.34 | 202,174 | -0.22(-1.19%) |
Oct 26, 2006 | 17.96 | 18.88 | 17.91 | 18.56 | 898,986 | +0.79(+4.45%) |
Oct 25, 2006 | 17.76 | 18.70 | 17.72 | 17.77 | 371,841 | +0.15(+0.85%) |
Oct 24, 2006 | 17.46 | 17.72 | 17.39 | 17.62 | 334,621 | +0.06(+0.34%) |
Oct 23, 2006 | 17.72 | 17.89 | 17.31 | 17.56 | 172,053 | -0.09(-0.51%) |
Oct 20, 2006 | 17.94 | 18.45 | 17.60 | 17.65 | 281,298 | -0.45(-2.49%) |
Oct 19, 2006 | 17.86 | 18.25 | 17.83 | 18.10 | 374,808 | +0.25(+1.40%) |
Oct 18, 2006 | 18.16 | 18.31 | 17.67 | 17.85 | 492,366 | -0.27(-1.49%) |
Oct 17, 2006 | 17.72 | 19.07 | 17.38 | 18.12 | 652,222 | +0.34(+1.91%) |
Oct 16, 2006 | 18.20 | 18.20 | 17.75 | 17.78 | 445,341 | -0.54(-2.95%) |
Oct 13, 2006 | 18.40 | 18.42 | 18.09 | 18.32 | 424,836 | -0.12(-0.65%) |
Oct 12, 2006 | 18.65 | 18.65 | 18.09 | 18.44 | 431,940 | -0.15(-0.81%) |
Oct 11, 2006 | 18.64 | 19.09 | 18.00 | 18.59 | 377,090 | -0.03(-0.16%) |
Oct 10, 2006 | 18.33 | 18.70 | 18.12 | 18.62 | 437,266 | +0.26(+1.42%) |
Oct 09, 2006 | 18.59 | 18.59 | 18.23 | 18.36 | 217,172 | -0.24(-1.29%) |
Oct 06, 2006 | 18.10 | 18.70 | 17.94 | 18.60 | 494,771 | +0.50(+2.76%) |
Oct 05, 2006 | 17.52 | 18.57 | 17.47 | 18.10 | 482,579 | +0.63(+3.61%) |
Oct 04, 2006 | 17.20 | 17.50 | 17.01 | 17.47 | 262,841 | +0.28(+1.63%) |
Oct 03, 2006 | 17.03 | 17.70 | 17.00 | 17.19 | 218,917 | +0.07(+0.41%) |