Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 13.90 | 14.07 | 13.81 | 13.98 | 352,409 | +0.08(+0.60%) |
Dec 28, 2006 | 13.82 | 14.03 | 13.82 | 13.90 | 221,428 | -0.28(-1.96%) |
Dec 27, 2006 | 13.92 | 14.17 | 13.92 | 14.17 | 371,598 | +0.24(+1.73%) |
Dec 26, 2006 | 13.71 | 14.01 | 13.71 | 13.93 | 253,985 | +0.25(+1.83%) |
Dec 22, 2006 | 13.55 | 13.71 | 13.53 | 13.68 | 320,607 | +0.22(+1.65%) |
Dec 21, 2006 | 13.43 | 13.55 | 13.37 | 13.46 | 598,633 | -0.37(-2.68%) |
Dec 20, 2006 | 13.78 | 13.91 | 13.78 | 13.83 | 654,583 | +0.14(+1.02%) |
Dec 19, 2006 | 13.55 | 13.78 | 13.54 | 13.69 | 1,135,925 | +0.25(+1.86%) |
Dec 18, 2006 | 13.38 | 13.70 | 13.38 | 13.44 | 1,504,290 | -0.14(-1.03%) |
Dec 15, 2006 | 13.53 | 13.76 | 13.51 | 13.58 | 1,260,762 | +0.05(+0.34%) |
Dec 14, 2006 | 13.30 | 13.53 | 13.28 | 13.53 | 1,835,247 | +0.40(+3.04%) |
Dec 13, 2006 | 13.03 | 13.26 | 12.87 | 13.13 | 1,883,327 | +0.09(+0.71%) |
Dec 12, 2006 | 12.99 | 13.11 | 12.74 | 13.04 | 3,064,962 | -0.47(-3.50%) |
Dec 11, 2006 | 13.54 | 13.72 | 13.49 | 13.52 | 1,194,247 | -0.32(-2.35%) |
Dec 08, 2006 | 13.90 | 13.93 | 13.80 | 13.84 | 1,178,184 | -0.29(-2.04%) |
Dec 07, 2006 | 14.29 | 14.29 | 14.05 | 14.13 | 786,426 | -0.17(-1.17%) |
Dec 06, 2006 | 14.10 | 14.40 | 14.10 | 14.29 | 1,140,884 | +0.10(+0.72%) |
Dec 05, 2006 | 14.17 | 14.36 | 14.07 | 14.19 | 692,529 | +0.00(+0.00%) |
Dec 04, 2006 | 14.09 | 14.26 | 14.01 | 14.19 | 1,074,801 | -0.09(-0.65%) |
Dec 01, 2006 | 14.15 | 14.50 | 14.07 | 14.29 | 398,441 | -0.14(-0.97%) |
Nov 30, 2006 | 14.34 | 14.51 | 14.31 | 14.42 | 187,685 | +0.03(+0.19%) |
Nov 29, 2006 | 14.33 | 14.41 | 14.23 | 14.40 | 653,181 | +0.37(+2.65%) |
Nov 28, 2006 | 14.14 | 14.14 | 13.92 | 14.03 | 537,400 | +0.11(+0.80%) |
Nov 27, 2006 | 14.29 | 14.40 | 13.89 | 13.91 | 1,154,575 | -0.58(-3.97%) |
Nov 24, 2006 | 14.40 | 14.61 | 14.40 | 14.49 | 412,564 | -0.45(-2.98%) |
Nov 22, 2006 | 15.02 | 15.06 | 14.88 | 14.93 | 390,464 | -0.22(-1.47%) |
Nov 21, 2006 | 15.31 | 15.31 | 15.06 | 15.16 | 529,854 | +0.13(+0.86%) |
Nov 20, 2006 | 15.23 | 15.40 | 14.94 | 15.03 | 1,083,749 | +0.07(+0.50%) |
Nov 17, 2006 | 14.99 | 15.10 | 14.87 | 14.95 | 811,760 | -0.27(-1.77%) |
Nov 16, 2006 | 15.24 | 15.51 | 15.07 | 15.22 | 1,183,790 | -0.48(-3.07%) |
Nov 15, 2006 | 15.56 | 15.74 | 15.56 | 15.70 | 671,723 | +0.23(+1.50%) |
Nov 14, 2006 | 15.21 | 15.53 | 15.05 | 15.47 | 885,282 | +0.59(+3.99%) |
Nov 13, 2006 | 14.85 | 14.94 | 14.80 | 14.88 | 452,774 | -0.02(-0.12%) |
Nov 10, 2006 | 14.84 | 14.96 | 14.80 | 14.90 | 293,010 | +0.02(+0.13%) |
Nov 09, 2006 | 15.10 | 15.12 | 14.87 | 14.88 | 1,009,041 | -0.13(-0.87%) |
Nov 08, 2006 | 14.93 | 15.04 | 14.85 | 15.01 | 611,569 | -0.05(-0.31%) |
Nov 07, 2006 | 14.94 | 15.31 | 14.90 | 15.06 | 957,295 | +0.35(+2.40%) |
Nov 06, 2006 | 14.54 | 14.70 | 14.52 | 14.70 | 586,451 | -0.07(-0.50%) |
Nov 03, 2006 | 14.87 | 14.87 | 14.57 | 14.78 | 680,240 | -0.09(-0.62%) |
Nov 02, 2006 | 14.85 | 14.87 | 14.77 | 14.87 | 846,365 | +0.00(+0.00%) |
Nov 01, 2006 | 14.85 | 14.93 | 14.73 | 14.87 | 1,184,545 | +0.10(+0.69%) |
Oct 31, 2006 | 14.66 | 14.79 | 14.52 | 14.77 | 1,086,551 | +0.60(+4.26%) |
Oct 30, 2006 | 13.95 | 14.18 | 13.91 | 14.16 | 843,454 | +0.35(+2.55%) |
Oct 27, 2006 | 13.89 | 14.00 | 13.78 | 13.81 | 1,094,313 | +0.02(+0.13%) |
Oct 26, 2006 | 13.81 | 13.88 | 13.65 | 13.79 | 2,054,627 | +0.07(+0.54%) |
Oct 25, 2006 | 13.87 | 13.91 | 13.61 | 13.72 | 884,528 | -0.10(-0.74%) |
Oct 24, 2006 | 13.78 | 13.91 | 13.68 | 13.82 | 2,201,779 | -0.12(-0.87%) |
Oct 23, 2006 | 13.88 | 13.94 | 13.78 | 13.94 | 513,144 | +0.06(+0.47%) |
Oct 20, 2006 | 14.01 | 14.09 | 13.84 | 13.88 | 2,350,009 | -0.03(-0.20%) |
Oct 19, 2006 | 13.96 | 14.03 | 13.87 | 13.90 | 1,497,714 | -0.24(-1.71%) |
Oct 18, 2006 | 14.22 | 14.32 | 14.05 | 14.15 | 737,268 | -0.07(-0.52%) |
Oct 17, 2006 | 14.28 | 14.28 | 14.15 | 14.22 | 834,399 | -0.14(-0.97%) |
Oct 16, 2006 | 14.29 | 14.38 | 14.20 | 14.36 | 1,303,991 | +0.29(+2.04%) |
Oct 13, 2006 | 14.07 | 14.11 | 13.93 | 14.07 | 1,482,514 | -0.05(-0.33%) |
Oct 12, 2006 | 13.99 | 14.12 | 13.84 | 14.12 | 1,964,503 | +0.32(+2.29%) |
Oct 11, 2006 | 13.92 | 14.14 | 13.78 | 13.80 | 1,758,599 | -0.22(-1.59%) |
Oct 10, 2006 | 14.61 | 14.62 | 14.01 | 14.03 | 3,665,428 | -1.05(-6.95%) |
Oct 09, 2006 | 14.93 | 15.17 | 14.85 | 15.07 | 2,287,052 | -0.59(-3.79%) |
Oct 06, 2006 | 15.72 | 15.81 | 15.58 | 15.67 | 1,673,326 | -0.13(-0.82%) |
Oct 05, 2006 | 15.51 | 15.85 | 15.38 | 15.80 | 1,970,217 | +0.38(+2.47%) |
Oct 04, 2006 | 15.26 | 15.53 | 15.23 | 15.42 | 1,375,142 | +0.17(+1.09%) |
Oct 03, 2006 | 15.34 | 15.35 | 15.10 | 15.25 | 1,638,290 | -0.09(-0.60%) |