Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 14.62 | 14.63 | 14.31 | 14.39 | 1,497,987 | -0.26(-1.77%) |
Dec 28, 2006 | 14.57 | 14.82 | 14.45 | 14.65 | 1,665,091 | +0.11(+0.73%) |
Dec 27, 2006 | 14.34 | 14.56 | 14.29 | 14.55 | 1,469,428 | +0.26(+1.81%) |
Dec 26, 2006 | 14.54 | 14.74 | 14.25 | 14.29 | 1,599,644 | -0.28(-1.94%) |
Dec 22, 2006 | 14.79 | 14.82 | 14.54 | 14.57 | 1,397,181 | -0.20(-1.35%) |
Dec 21, 2006 | 15.09 | 15.23 | 14.66 | 14.77 | 2,759,343 | -0.34(-2.22%) |
Dec 20, 2006 | 15.44 | 15.44 | 15.09 | 15.11 | 1,985,530 | -0.31(-2.02%) |
Dec 19, 2006 | 15.03 | 15.42 | 14.91 | 15.42 | 1,546,095 | +0.29(+1.91%) |
Dec 18, 2006 | 15.77 | 15.80 | 15.10 | 15.13 | 2,232,361 | -0.67(-4.24%) |
Dec 15, 2006 | 15.88 | 15.89 | 15.68 | 15.80 | 1,621,063 | -0.06(-0.41%) |
Dec 14, 2006 | 15.82 | 15.99 | 15.75 | 15.87 | 1,845,625 | +0.17(+1.09%) |
Dec 13, 2006 | 15.89 | 15.98 | 15.63 | 15.69 | 2,950,926 | -0.21(-1.33%) |
Dec 12, 2006 | 16.00 | 16.15 | 15.79 | 15.91 | 1,493,907 | -0.05(-0.33%) |
Dec 11, 2006 | 15.98 | 16.12 | 15.87 | 15.96 | 1,437,809 | -0.14(-0.88%) |
Dec 08, 2006 | 16.12 | 16.27 | 16.01 | 16.10 | 1,584,344 | +0.07(+0.44%) |
Dec 07, 2006 | 16.07 | 16.18 | 15.83 | 16.03 | 2,021,059 | -0.04(-0.22%) |
Dec 06, 2006 | 15.79 | 16.25 | 15.68 | 16.07 | 2,603,968 | +0.25(+1.56%) |
Dec 05, 2006 | 15.88 | 16.02 | 15.62 | 15.82 | 2,997,505 | +0.02(+0.11%) |
Dec 04, 2006 | 15.88 | 15.90 | 15.57 | 15.80 | 2,076,647 | -0.15(-0.92%) |
Dec 01, 2006 | 15.44 | 15.98 | 15.35 | 15.95 | 2,485,653 | +0.32(+2.03%) |
Nov 30, 2006 | 15.68 | 15.74 | 15.43 | 15.63 | 2,433,974 | +0.11(+0.68%) |
Nov 29, 2006 | 15.08 | 15.59 | 15.05 | 15.52 | 2,708,855 | +0.51(+3.41%) |
Nov 28, 2006 | 14.89 | 15.24 | 14.89 | 15.01 | 2,117,616 | +0.19(+1.27%) |
Nov 27, 2006 | 15.12 | 15.17 | 14.78 | 14.82 | 2,098,746 | -0.26(-1.72%) |
Nov 24, 2006 | 15.13 | 15.28 | 15.06 | 15.08 | 702,075 | -0.04(-0.27%) |
Nov 22, 2006 | 15.05 | 15.12 | 14.74 | 15.12 | 2,466,953 | +0.11(+0.74%) |
Nov 21, 2006 | 14.77 | 15.06 | 14.71 | 15.01 | 2,432,274 | +0.35(+2.37%) |
Nov 20, 2006 | 14.41 | 14.83 | 14.14 | 14.67 | 4,298,979 | -0.01(-0.04%) |
Nov 17, 2006 | 14.79 | 14.92 | 14.58 | 14.67 | 4,221,632 | -0.18(-1.23%) |
Nov 16, 2006 | 15.59 | 15.67 | 14.77 | 14.85 | 5,891,654 | +0.28(+1.94%) |
Nov 15, 2006 | 14.37 | 14.85 | 14.37 | 14.57 | 2,133,765 | +0.23(+1.60%) |
Nov 14, 2006 | 14.45 | 14.49 | 14.24 | 14.34 | 1,789,697 | -0.04(-0.25%) |
Nov 13, 2006 | 14.43 | 14.55 | 14.30 | 14.38 | 1,388,681 | -0.14(-0.93%) |
Nov 10, 2006 | 14.75 | 14.78 | 14.39 | 14.51 | 1,888,633 | -0.29(-1.99%) |
Nov 09, 2006 | 14.64 | 14.97 | 14.47 | 14.81 | 4,748,444 | +0.36(+2.48%) |
Nov 08, 2006 | 14.14 | 14.55 | 14.03 | 14.45 | 2,642,387 | +0.28(+1.95%) |
Nov 07, 2006 | 14.31 | 14.32 | 13.95 | 14.17 | 2,024,629 | -0.10(-0.70%) |
Nov 06, 2006 | 14.12 | 14.32 | 14.01 | 14.27 | 1,618,343 | +0.21(+1.51%) |
Nov 03, 2006 | 13.79 | 14.18 | 13.79 | 14.06 | 1,754,338 | +0.37(+2.71%) |
Nov 02, 2006 | 13.76 | 13.94 | 13.53 | 13.69 | 1,959,861 | -0.11(-0.77%) |
Nov 01, 2006 | 14.13 | 14.19 | 13.71 | 13.79 | 2,668,906 | -0.29(-2.09%) |
Oct 31, 2006 | 14.14 | 14.24 | 13.89 | 14.09 | 3,030,994 | -0.11(-0.75%) |
Oct 30, 2006 | 14.35 | 14.54 | 14.15 | 14.19 | 1,619,873 | -0.34(-2.35%) |
Oct 27, 2006 | 14.67 | 14.84 | 14.49 | 14.54 | 2,218,932 | -0.14(-0.92%) |
Oct 26, 2006 | 14.85 | 14.87 | 14.39 | 14.67 | 2,172,184 | -0.04(-0.28%) |
Oct 25, 2006 | 14.25 | 14.83 | 14.07 | 14.71 | 4,731,614 | +0.32(+2.21%) |
Oct 24, 2006 | 13.94 | 14.56 | 13.93 | 14.39 | 3,366,392 | +0.39(+2.81%) |
Oct 23, 2006 | 13.99 | 14.29 | 13.83 | 14.00 | 2,191,903 | -0.11(-0.75%) |
Oct 20, 2006 | 14.49 | 14.50 | 13.98 | 14.11 | 2,515,062 | -0.26(-1.84%) |
Oct 19, 2006 | 13.95 | 14.41 | 13.89 | 14.37 | 2,676,726 | +0.59(+4.31%) |
Oct 18, 2006 | 13.97 | 14.09 | 13.71 | 13.78 | 2,919,137 | -0.19(-1.39%) |
Oct 17, 2006 | 14.14 | 14.17 | 13.85 | 13.97 | 3,267,115 | -0.15(-1.04%) |
Oct 16, 2006 | 13.96 | 14.21 | 13.96 | 14.12 | 2,722,624 | +0.16(+1.14%) |
Oct 13, 2006 | 13.85 | 14.09 | 13.78 | 13.96 | 2,222,672 | +0.28(+2.02%) |
Oct 12, 2006 | 13.44 | 13.75 | 13.41 | 13.68 | 2,680,466 | +0.29(+2.20%) |
Oct 11, 2006 | 13.60 | 13.74 | 13.38 | 13.39 | 3,343,783 | -0.22(-1.60%) |
Oct 10, 2006 | 13.06 | 13.73 | 12.97 | 13.61 | 4,250,871 | +0.49(+3.77%) |
Oct 09, 2006 | 13.35 | 13.58 | 13.01 | 13.11 | 2,847,570 | -0.09(-0.71%) |
Oct 06, 2006 | 13.13 | 13.37 | 12.97 | 13.21 | 3,413,650 | -0.07(-0.53%) |
Oct 05, 2006 | 13.16 | 13.37 | 13.04 | 13.28 | 2,120,505 | +0.35(+2.73%) |
Oct 04, 2006 | 12.81 | 13.04 | 12.51 | 12.92 | 3,098,821 | +0.13(+1.01%) |
Oct 03, 2006 | 12.88 | 13.09 | 12.71 | 12.79 | 2,192,243 | -0.31(-2.34%) |