Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 16.63 | 16.76 | 16.27 | 16.28 | 520,334 | -0.30(-1.83%) |
Dec 28, 2006 | 16.68 | 16.75 | 16.59 | 16.59 | 337,746 | -0.08(-0.48%) |
Dec 27, 2006 | 16.66 | 16.84 | 16.53 | 16.67 | 375,829 | +0.11(+0.67%) |
Dec 26, 2006 | 16.23 | 16.65 | 16.23 | 16.56 | 472,985 | +0.33(+2.03%) |
Dec 22, 2006 | 16.38 | 16.38 | 15.99 | 16.23 | 681,787 | -0.19(-1.13%) |
Dec 21, 2006 | 16.72 | 16.90 | 16.26 | 16.41 | 760,009 | -0.26(-1.56%) |
Dec 20, 2006 | 16.35 | 16.81 | 16.35 | 16.67 | 424,557 | +0.00(+0.00%) |
Dec 19, 2006 | 16.48 | 16.77 | 16.32 | 16.67 | 579,397 | +0.16(+0.94%) |
Dec 18, 2006 | 16.78 | 16.97 | 16.50 | 16.52 | 689,391 | -0.19(-1.11%) |
Dec 15, 2006 | 16.58 | 16.88 | 16.40 | 16.71 | 1,762,146 | +0.07(+0.45%) |
Dec 14, 2006 | 16.37 | 16.85 | 16.37 | 16.63 | 430,963 | +0.26(+1.59%) |
Dec 13, 2006 | 16.41 | 16.44 | 16.25 | 16.37 | 486,904 | -0.05(-0.30%) |
Dec 12, 2006 | 17.08 | 17.18 | 16.02 | 16.42 | 1,552,459 | -0.56(-3.32%) |
Dec 11, 2006 | 16.62 | 17.17 | 16.56 | 16.99 | 1,858,574 | +0.58(+3.56%) |
Dec 08, 2006 | 16.24 | 16.58 | 16.13 | 16.40 | 871,485 | +0.16(+0.99%) |
Dec 07, 2006 | 16.32 | 16.54 | 16.23 | 16.24 | 696,841 | +0.00(+0.00%) |
Dec 06, 2006 | 15.87 | 16.31 | 15.70 | 16.24 | 1,352,605 | +0.30(+1.91%) |
Dec 05, 2006 | 15.97 | 16.04 | 15.62 | 15.94 | 1,088,514 | +0.07(+0.47%) |
Dec 04, 2006 | 15.94 | 16.05 | 15.76 | 15.86 | 1,261,309 | -0.07(-0.47%) |
Dec 01, 2006 | 16.03 | 16.14 | 15.70 | 15.94 | 525,781 | -0.19(-1.19%) |
Nov 30, 2006 | 16.14 | 16.25 | 15.88 | 16.13 | 539,858 | +0.04(+0.23%) |
Nov 29, 2006 | 16.02 | 16.29 | 15.79 | 16.09 | 908,736 | +0.18(+1.13%) |
Nov 28, 2006 | 15.51 | 15.99 | 15.42 | 15.91 | 837,553 | +0.31(+1.99%) |
Nov 27, 2006 | 16.29 | 16.36 | 15.45 | 15.60 | 831,448 | -0.74(-4.55%) |
Nov 24, 2006 | 16.20 | 16.53 | 16.17 | 16.35 | 190,764 | +0.06(+0.38%) |
Nov 22, 2006 | 16.29 | 16.59 | 15.97 | 16.28 | 355,832 | +0.00(+0.00%) |
Nov 21, 2006 | 16.31 | 16.41 | 16.17 | 16.28 | 421,109 | +0.01(+0.08%) |
Nov 20, 2006 | 15.76 | 16.43 | 15.73 | 16.27 | 978,932 | +0.48(+3.02%) |
Nov 17, 2006 | 16.13 | 16.61 | 15.70 | 15.79 | 2,055,179 | -0.96(-5.74%) |
Nov 16, 2006 | 17.00 | 17.00 | 16.66 | 16.76 | 568,244 | -0.17(-0.99%) |
Nov 15, 2006 | 16.62 | 17.37 | 16.59 | 16.92 | 1,968,506 | +0.27(+1.60%) |
Nov 14, 2006 | 16.55 | 16.74 | 16.48 | 16.66 | 1,212,486 | +0.09(+0.56%) |
Nov 13, 2006 | 16.74 | 16.98 | 16.53 | 16.56 | 910,543 | -0.03(-0.19%) |
Nov 10, 2006 | 16.38 | 16.65 | 16.32 | 16.59 | 696,134 | +0.18(+1.10%) |
Nov 09, 2006 | 16.88 | 17.02 | 16.29 | 16.41 | 898,578 | -0.28(-1.67%) |
Nov 08, 2006 | 16.48 | 16.75 | 16.44 | 16.69 | 876,694 | +0.04(+0.26%) |
Nov 07, 2006 | 16.72 | 16.86 | 16.63 | 16.65 | 1,032,963 | -0.04(-0.26%) |
Nov 06, 2006 | 16.32 | 16.78 | 16.29 | 16.69 | 1,325,926 | +0.50(+3.06%) |
Nov 03, 2006 | 16.28 | 16.28 | 16.07 | 16.20 | 834,235 | -0.01(-0.08%) |
Nov 02, 2006 | 16.15 | 16.38 | 16.10 | 16.21 | 719,484 | -0.07(-0.46%) |
Nov 01, 2006 | 16.69 | 16.72 | 15.97 | 16.28 | 1,376,425 | -0.34(-2.05%) |
Oct 31, 2006 | 16.87 | 16.90 | 16.46 | 16.63 | 1,147,105 | -0.17(-1.00%) |
Oct 30, 2006 | 16.97 | 17.05 | 16.64 | 16.79 | 1,350,232 | -0.25(-1.49%) |
Oct 27, 2006 | 16.72 | 17.46 | 16.63 | 17.05 | 8,075,947 | +2.38(+16.24%) |
Oct 26, 2006 | 13.99 | 14.73 | 13.92 | 14.66 | 2,449,642 | +0.78(+5.63%) |
Oct 25, 2006 | 13.62 | 13.93 | 13.59 | 13.88 | 615,864 | +0.24(+1.73%) |
Oct 24, 2006 | 13.78 | 13.87 | 13.47 | 13.65 | 705,841 | -0.22(-1.61%) |
Oct 23, 2006 | 13.80 | 14.16 | 13.77 | 13.87 | 473,005 | -0.02(-0.13%) |
Oct 20, 2006 | 14.03 | 14.03 | 13.72 | 13.89 | 481,048 | -0.10(-0.71%) |
Oct 19, 2006 | 13.34 | 14.07 | 13.34 | 13.99 | 1,467,513 | -0.05(-0.35%) |
Oct 18, 2006 | 14.40 | 14.59 | 13.97 | 14.04 | 1,317,877 | -0.35(-2.41%) |
Oct 17, 2006 | 14.45 | 14.49 | 14.11 | 14.39 | 607,849 | -0.04(-0.26%) |
Oct 16, 2006 | 14.13 | 14.55 | 14.13 | 14.42 | 1,030,825 | +0.23(+1.62%) |
Oct 13, 2006 | 13.97 | 14.24 | 13.81 | 14.19 | 932,351 | +0.21(+1.51%) |
Oct 12, 2006 | 13.77 | 14.00 | 13.62 | 13.98 | 837,571 | +0.33(+2.45%) |
Oct 11, 2006 | 12.96 | 13.94 | 12.87 | 13.65 | 1,963,408 | +0.69(+5.31%) |
Oct 10, 2006 | 12.90 | 13.06 | 12.81 | 12.96 | 687,598 | +0.12(+0.92%) |
Oct 09, 2006 | 13.08 | 13.08 | 12.70 | 12.84 | 652,943 | -0.20(-1.57%) |
Oct 06, 2006 | 12.93 | 13.16 | 12.93 | 13.05 | 732,404 | +0.02(+0.14%) |
Oct 05, 2006 | 12.76 | 13.03 | 12.70 | 13.03 | 633,121 | +0.20(+1.55%) |
Oct 04, 2006 | 12.54 | 12.88 | 12.54 | 12.83 | 940,334 | +0.20(+1.62%) |
Oct 03, 2006 | 12.68 | 12.82 | 12.41 | 12.62 | 1,005,144 | -0.12(-0.92%) |