Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.33 | 14.50 | 14.33 | 14.33 | 119,902 | -0.06(-0.44%) |
Dec 28, 2006 | 14.60 | 14.65 | 14.39 | 14.39 | 117,781 | -0.25(-1.71%) |
Dec 27, 2006 | 14.73 | 14.81 | 14.38 | 14.65 | 169,247 | -0.07(-0.49%) |
Dec 26, 2006 | 14.59 | 14.90 | 14.46 | 14.72 | 109,184 | +0.12(+0.80%) |
Dec 22, 2006 | 14.44 | 14.60 | 14.34 | 14.60 | 66,649 | +0.13(+0.93%) |
Dec 21, 2006 | 14.60 | 14.67 | 14.41 | 14.47 | 128,498 | -0.09(-0.62%) |
Dec 20, 2006 | 14.42 | 14.65 | 14.40 | 14.56 | 138,658 | +0.17(+1.18%) |
Dec 19, 2006 | 14.38 | 14.59 | 14.30 | 14.39 | 177,732 | -0.09(-0.62%) |
Dec 18, 2006 | 14.69 | 14.81 | 14.35 | 14.47 | 186,440 | -0.15(-1.04%) |
Dec 15, 2006 | 14.56 | 14.69 | 14.50 | 14.63 | 318,511 | +0.01(+0.06%) |
Dec 14, 2006 | 14.74 | 14.82 | 14.59 | 14.62 | 302,211 | -0.04(-0.31%) |
Dec 13, 2006 | 14.60 | 14.73 | 14.54 | 14.66 | 80,716 | +0.08(+0.55%) |
Dec 12, 2006 | 14.54 | 14.65 | 14.32 | 14.58 | 113,315 | +0.04(+0.25%) |
Dec 11, 2006 | 14.60 | 14.74 | 14.34 | 14.55 | 142,788 | -0.14(-0.98%) |
Dec 08, 2006 | 14.74 | 14.91 | 14.63 | 14.69 | 370,424 | -0.05(-0.36%) |
Dec 07, 2006 | 14.56 | 15.11 | 14.56 | 14.74 | 877,051 | -0.73(-4.69%) |
Dec 06, 2006 | 15.35 | 15.64 | 15.23 | 15.47 | 76,920 | +0.07(+0.47%) |
Dec 05, 2006 | 15.45 | 15.67 | 15.18 | 15.40 | 125,819 | +0.07(+0.47%) |
Dec 04, 2006 | 14.91 | 15.50 | 14.78 | 15.33 | 155,739 | +0.46(+3.07%) |
Dec 01, 2006 | 14.69 | 14.94 | 14.56 | 14.87 | 210,443 | -0.07(-0.48%) |
Nov 30, 2006 | 15.18 | 15.22 | 14.71 | 14.94 | 138,099 | -0.11(-0.71%) |
Nov 29, 2006 | 15.05 | 15.23 | 14.85 | 15.05 | 125,149 | +0.16(+1.08%) |
Nov 28, 2006 | 14.69 | 14.91 | 14.37 | 14.89 | 141,002 | +0.13(+0.91%) |
Nov 27, 2006 | 14.87 | 14.87 | 14.31 | 14.75 | 244,047 | -0.25(-1.67%) |
Nov 24, 2006 | 14.82 | 15.00 | 14.56 | 15.00 | 42,423 | +0.05(+0.36%) |
Nov 22, 2006 | 15.05 | 15.07 | 14.73 | 14.95 | 138,546 | -0.07(-0.48%) |
Nov 21, 2006 | 14.96 | 15.07 | 14.82 | 15.02 | 91,545 | +0.10(+0.66%) |
Nov 20, 2006 | 14.71 | 15.02 | 14.67 | 14.92 | 273,855 | +0.22(+1.52%) |
Nov 17, 2006 | 14.78 | 14.78 | 14.47 | 14.70 | 87,973 | -0.08(-0.55%) |
Nov 16, 2006 | 15.05 | 15.18 | 14.73 | 14.78 | 149,822 | -0.14(-0.96%) |
Nov 15, 2006 | 14.56 | 15.10 | 14.56 | 14.92 | 230,650 | +0.44(+3.03%) |
Nov 14, 2006 | 14.49 | 14.77 | 14.14 | 14.48 | 348,208 | +0.07(+0.50%) |
Nov 13, 2006 | 13.65 | 14.54 | 13.65 | 14.41 | 358,032 | +0.80(+5.86%) |
Nov 10, 2006 | 13.79 | 13.79 | 13.26 | 13.62 | 499,146 | -0.21(-1.55%) |
Nov 09, 2006 | 13.48 | 14.08 | 13.48 | 13.83 | 421,779 | +0.18(+1.31%) |
Nov 08, 2006 | 13.66 | 13.94 | 13.54 | 13.65 | 235,004 | -0.23(-1.68%) |
Nov 07, 2006 | 13.84 | 14.12 | 13.58 | 13.88 | 257,220 | +0.00(+0.00%) |
Nov 06, 2006 | 13.90 | 14.04 | 13.62 | 13.88 | 282,228 | +0.16(+1.17%) |
Nov 03, 2006 | 14.73 | 14.78 | 13.60 | 13.72 | 342,402 | -0.99(-6.70%) |
Nov 02, 2006 | 14.96 | 15.16 | 14.69 | 14.71 | 129,838 | -0.42(-2.78%) |
Nov 01, 2006 | 15.76 | 15.96 | 14.96 | 15.13 | 226,519 | -0.66(-4.20%) |
Oct 31, 2006 | 16.39 | 16.39 | 15.68 | 15.79 | 147,254 | -0.60(-3.66%) |
Oct 30, 2006 | 16.10 | 16.57 | 15.76 | 16.39 | 641,823 | +0.16(+0.99%) |
Oct 27, 2006 | 16.57 | 16.63 | 16.18 | 16.23 | 77,143 | -0.40(-2.42%) |
Oct 26, 2006 | 16.21 | 16.65 | 15.98 | 16.63 | 136,313 | +0.54(+3.34%) |
Oct 25, 2006 | 15.94 | 16.39 | 15.76 | 16.10 | 105,612 | +0.19(+1.18%) |
Oct 24, 2006 | 15.81 | 15.98 | 15.70 | 15.91 | 41,865 | +0.01(+0.06%) |
Oct 23, 2006 | 15.84 | 16.14 | 15.57 | 15.90 | 73,459 | -0.07(-0.45%) |
Oct 20, 2006 | 16.44 | 16.44 | 15.81 | 15.97 | 120,460 | -0.37(-2.25%) |
Oct 19, 2006 | 16.08 | 16.81 | 16.03 | 16.34 | 715,618 | +0.19(+1.16%) |
Oct 18, 2006 | 16.57 | 16.83 | 16.09 | 16.15 | 73,459 | -0.29(-1.74%) |
Oct 17, 2006 | 16.35 | 16.62 | 15.99 | 16.44 | 104,607 | -0.08(-0.49%) |
Oct 16, 2006 | 16.08 | 16.86 | 16.04 | 16.52 | 89,424 | +0.40(+2.50%) |
Oct 13, 2006 | 15.99 | 16.11 | 15.84 | 16.11 | 128,052 | +0.17(+1.07%) |
Oct 12, 2006 | 15.27 | 16.08 | 15.27 | 15.94 | 161,767 | +0.83(+5.51%) |
Oct 11, 2006 | 15.76 | 15.76 | 14.79 | 15.11 | 94,894 | -0.74(-4.69%) |
Oct 10, 2006 | 15.45 | 16.12 | 15.45 | 15.85 | 273,966 | +0.47(+3.03%) |
Oct 09, 2006 | 15.16 | 15.50 | 14.89 | 15.39 | 78,930 | +0.22(+1.48%) |
Oct 06, 2006 | 15.58 | 15.59 | 15.10 | 15.16 | 106,617 | -0.40(-2.59%) |
Oct 05, 2006 | 14.91 | 15.65 | 14.90 | 15.57 | 105,723 | +0.62(+4.13%) |
Oct 04, 2006 | 14.24 | 14.96 | 14.21 | 14.95 | 94,559 | +0.71(+4.97%) |
Oct 03, 2006 | 14.03 | 14.44 | 13.67 | 14.24 | 166,456 | +0.22(+1.60%) |